49,600€
-0,40%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,05 | 50,50 | 49,70 | 49,70 | -1,09% | - |
| 28.05.2026 | 51,00 | 51,50 | 49,90 | 50,25 | -3,37% | - |
| 26.05.2026 | 52,50 | 52,75 | 51,75 | 52,00 | -1,42% | - |
| 25.05.2026 | 52,50 | 52,75 | 52,00 | 52,75 | 0,48% | - |
| 22.05.2026 | 53,25 | 53,50 | 51,50 | 52,50 | -1,87% | - |
| 21.05.2026 | 53,50 | 53,75 | 52,50 | 53,50 | 0,00% | - |
| 20.05.2026 | 52,50 | 53,50 | 52,00 | 53,50 | 2,88% | - |
| 19.05.2026 | 53,50 | 53,75 | 52,00 | 52,00 | -2,80% | - |
| 18.05.2026 | 52,00 | 53,50 | 52,00 | 53,50 | 2,88% | - |
| 15.05.2026 | 51,50 | 52,50 | 51,25 | 52,00 | 1,46% | - |
| 14.05.2026 | 51,00 | 52,00 | 51,00 | 51,25 | 0,00% | - |
| 13.05.2026 | 52,00 | 52,25 | 51,00 | 51,25 | -1,44% | - |
| 12.05.2026 | 52,25 | 53,00 | 51,50 | 52,00 | -0,48% | - |
| 11.05.2026 | 53,50 | 53,50 | 51,75 | 52,25 | -2,34% | - |
| 08.05.2026 | 52,00 | 54,50 | 45,90 | 53,50 | 2,39% | - |
| 07.05.2026 | 52,00 | 53,00 | 45,60 | 52,25 | 1,46% | - |
| 06.05.2026 | 51,50 | 51,50 | 51,00 | 51,50 | 0,49% | - |
| 05.05.2026 | 51,25 | 52,25 | 51,00 | 51,25 | 0,00% | - |
| 04.05.2026 | 51,25 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 30.04.2026 | 55,00 | 55,00 | 51,25 | 51,25 | -6,39% | - |
| 29.04.2026 | 55,00 | 55,75 | 54,50 | 54,75 | 0,00% | - |
| 28.04.2026 | 55,00 | 56,00 | 54,75 | 54,75 | 0,00% | - |
| 27.04.2026 | 54,50 | 55,00 | 53,75 | 54,75 | 0,92% | - |
| 24.04.2026 | 55,25 | 55,75 | 54,25 | 54,25 | -1,81% | - |
| 23.04.2026 | 53,75 | 55,50 | 52,25 | 55,25 | 2,79% | - |
| 22.04.2026 | 54,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 21.04.2026 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 20.04.2026 | 52,25 | 53,75 | 52,00 | 53,25 | 0,47% | - |
| 17.04.2026 | 51,75 | 53,25 | 51,25 | 53,00 | 2,91% | - |
| 16.04.2026 | 51,25 | 52,25 | 51,00 | 51,50 | 0,00% | - |
| 15.04.2026 | 51,75 | 51,75 | 51,00 | 51,50 | -0,48% | - |
| 14.04.2026 | 51,75 | 52,00 | 51,25 | 51,75 | 0,00% | - |
| 13.04.2026 | 51,25 | 52,00 | 49,90 | 51,75 | -0,96% | - |
| 10.04.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 09.04.2026 | 52,25 | 52,75 | 51,75 | 52,50 | 0,48% | - |
| 08.04.2026 | 52,75 | 53,00 | 51,00 | 52,25 | 0,97% | - |
| 07.04.2026 | 51,25 | 52,00 | 50,25 | 51,75 | 1,47% | - |
| 02.04.2026 | 49,70 | 51,25 | 49,60 | 51,00 | 1,49% | - |
| 01.04.2026 | 50,70 | 50,80 | 49,90 | 50,25 | -0,50% | - |
| 31.03.2026 | 51,25 | 51,50 | 50,00 | 50,50 | -0,49% | - |
| 30.03.2026 | 50,15 | 51,25 | 49,35 | 50,75 | 1,20% | - |
| 27.03.2026 | 51,15 | 51,25 | 49,25 | 50,15 | -1,67% | - |
| 26.03.2026 | 49,80 | 51,00 | 49,60 | 51,00 | 1,69% | - |
| 25.03.2026 | 50,25 | 50,25 | 49,10 | 50,15 | 1,11% | - |
| 24.03.2026 | 49,45 | 50,00 | 49,30 | 49,60 | -0,20% | - |
| 23.03.2026 | 49,35 | 50,50 | 49,25 | 49,70 | 0,61% | - |
| 20.03.2026 | 49,90 | 50,25 | 49,30 | 49,40 | -1,00% | - |
| 19.03.2026 | 50,25 | 50,75 | 49,60 | 49,90 | -1,67% | - |
| 18.03.2026 | 51,15 | 51,15 | 50,25 | 50,75 | 0,50% | - |
| 17.03.2026 | 49,80 | 51,25 | 49,80 | 50,50 | 0,50% | - |
| 16.03.2026 | 51,25 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 13.03.2026 | 49,90 | 51,00 | 49,80 | 50,75 | 1,20% | 589,00 |
| 12.03.2026 | 48,90 | 50,25 | 48,90 | 50,15 | 0,91% | - |
| 11.03.2026 | 50,25 | 50,75 | 49,50 | 49,70 | -1,09% | - |
| 10.03.2026 | 50,70 | 51,25 | 50,00 | 50,25 | -0,99% | - |
| 09.03.2026 | 49,72 | 51,30 | 49,72 | 50,75 | -0,40% | - |
| 06.03.2026 | 51,43 | 51,50 | 49,88 | 50,96 | -0,66% | - |
| 05.03.2026 | 51,75 | 52,00 | 51,26 | 51,30 | -0,88% | - |