48,300€
0,42%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 48,00 | 48,65 | 48,00 | 48,20 | 0,21% | - |
| 16.07.2025 | 48,00 | 49,75 | 47,10 | 48,10 | 0,00% | - |
| 15.07.2025 | 48,40 | 48,90 | 48,00 | 48,10 | -0,82% | - |
| 14.07.2025 | 47,90 | 49,50 | 47,70 | 48,50 | 1,25% | - |
| 11.07.2025 | 48,60 | 48,70 | 47,80 | 47,90 | -1,64% | - |
| 10.07.2025 | 50,05 | 51,55 | 48,60 | 48,70 | -2,89% | - |
| 09.07.2025 | 50,75 | 51,50 | 49,70 | 50,15 | -1,67% | - |
| 08.07.2025 | 51,00 | 51,75 | 50,65 | 51,00 | 0,00% | - |
| 07.07.2025 | 52,50 | 53,00 | 50,95 | 51,00 | -3,32% | - |
| 04.07.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 03.07.2025 | 52,00 | 52,75 | 51,75 | 52,75 | 1,44% | - |
| 02.07.2025 | 52,00 | 52,75 | 50,60 | 52,00 | 0,00% | - |
| 01.07.2025 | 51,50 | 52,75 | 51,00 | 52,00 | 0,97% | - |
| 30.06.2025 | 51,75 | 53,00 | 51,50 | 51,50 | -0,96% | - |
| 27.06.2025 | 51,75 | 52,00 | 51,50 | 52,00 | 0,97% | - |
| 26.06.2025 | 51,50 | 52,25 | 51,00 | 51,50 | 0,00% | - |
| 25.06.2025 | 52,75 | 53,50 | 51,50 | 51,50 | -2,83% | - |
| 24.06.2025 | 52,75 | 53,50 | 52,50 | 53,00 | 0,95% | - |
| 23.06.2025 | 51,50 | 53,00 | 51,50 | 52,50 | 1,45% | - |
| 20.06.2025 | 51,25 | 52,00 | 51,00 | 51,75 | 1,47% | - |
| 19.06.2025 | 51,50 | 51,75 | 51,00 | 51,00 | -0,97% | - |
| 18.06.2025 | 50,50 | 51,75 | 49,60 | 51,50 | 1,98% | - |
| 17.06.2025 | 51,00 | 51,50 | 43,65 | 50,50 | -1,46% | - |
| 16.06.2025 | 50,75 | 51,50 | 50,30 | 51,25 | 1,49% | - |
| 13.06.2025 | 51,50 | 51,50 | 50,05 | 50,50 | -0,98% | - |
| 12.06.2025 | 51,00 | 51,25 | 49,05 | 51,00 | 0,00% | - |
| 11.06.2025 | 50,50 | 51,50 | 50,40 | 51,00 | 0,49% | - |
| 10.06.2025 | 50,40 | 51,00 | 49,80 | 50,75 | 1,00% | - |
| 09.06.2025 | 51,00 | 51,25 | 49,70 | 50,25 | -0,99% | - |
| 06.06.2025 | 49,95 | 51,00 | 47,95 | 50,75 | 1,91% | - |
| 05.06.2025 | 50,30 | 50,50 | 48,85 | 49,80 | -0,70% | - |
| 04.06.2025 | 51,00 | 51,25 | 49,95 | 50,15 | -1,67% | - |
| 03.06.2025 | 50,50 | 51,00 | 50,05 | 51,00 | 1,69% | - |
| 02.06.2025 | 51,25 | 51,25 | 48,90 | 50,15 | -2,15% | - |
| 30.05.2025 | 51,00 | 51,50 | 50,55 | 51,25 | 0,00% | - |
| 29.05.2025 | 51,25 | 52,50 | 50,20 | 51,25 | 0,00% | - |
| 28.05.2025 | 52,00 | 52,25 | 51,05 | 51,25 | -0,49% | - |
| 27.05.2025 | 50,50 | 51,75 | 50,35 | 51,50 | 0,49% | - |
| 26.05.2025 | 50,50 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 23.05.2025 | 51,00 | 51,25 | 50,15 | 50,75 | -0,98% | 18,00 |
| 22.05.2025 | 51,00 | 51,50 | 50,50 | 51,25 | 0,99% | - |
| 21.05.2025 | 52,50 | 52,50 | 50,75 | 50,75 | -2,87% | - |
| 20.05.2025 | 53,00 | 53,75 | 51,65 | 52,25 | -0,95% | - |
| 19.05.2025 | 53,50 | 53,75 | 51,60 | 52,75 | -1,86% | - |
| 16.05.2025 | 52,75 | 53,75 | 52,00 | 53,75 | 1,90% | - |
| 15.05.2025 | 52,50 | 53,25 | 51,50 | 52,75 | 0,96% | - |
| 14.05.2025 | 53,00 | 53,25 | 52,25 | 52,25 | -1,88% | - |
| 13.05.2025 | 53,75 | 54,00 | 52,50 | 53,25 | -0,93% | - |
| 12.05.2025 | 52,25 | 54,25 | 51,65 | 53,75 | 3,37% | - |
| 09.05.2025 | 53,00 | 54,75 | 51,50 | 52,00 | -0,95% | - |
| 08.05.2025 | 51,25 | 53,00 | 51,25 | 52,50 | 1,45% | - |
| 07.05.2025 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 06.05.2025 | 51,75 | 52,05 | 50,60 | 51,25 | -1,44% | - |
| 05.05.2025 | 52,25 | 52,50 | 50,35 | 52,00 | 0,00% | - |
| 02.05.2025 | 50,30 | 52,50 | 49,25 | 52,00 | 3,48% | - |
| 30.04.2025 | 49,40 | 50,25 | 48,30 | 50,25 | 1,72% | - |
| 29.04.2025 | 49,00 | 49,60 | 48,30 | 49,40 | 0,82% | - |
| 28.04.2025 | 48,80 | 50,80 | 48,10 | 49,00 | 0,00% | - |
| 25.04.2025 | 49,40 | 51,00 | 48,40 | 49,00 | -0,81% | - |
| 24.04.2025 | 49,00 | 50,75 | 48,50 | 49,40 | 0,82% | - |
| 23.04.2025 | 48,50 | 50,15 | 48,20 | 49,00 | 1,24% | - |
| 22.04.2025 | 47,80 | 48,60 | 46,50 | 48,40 | 0,00% | - |
| 17.04.2025 | 48,00 | 48,90 | 47,70 | 48,40 | 0,83% | - |
| 16.04.2025 | 49,40 | 49,40 | 47,60 | 48,00 | -2,83% | - |
| 15.04.2025 | 48,90 | 50,15 | 48,30 | 49,40 | 0,82% | - |
| 14.04.2025 | 48,10 | 49,20 | 47,70 | 49,00 | 1,66% | - |
| 11.04.2025 | 48,20 | 48,30 | 46,30 | 48,20 | 0,00% | - |
| 10.04.2025 | 50,40 | 50,75 | 47,40 | 48,20 | -5,02% | - |
| 09.04.2025 | 47,80 | 51,25 | 46,80 | 50,75 | 6,39% | - |
| 08.04.2025 | 48,00 | 50,40 | 47,30 | 47,70 | -0,42% | - |
| 07.04.2025 | 49,15 | 50,00 | 46,80 | 47,90 | -2,44% | - |
| 04.04.2025 | 51,50 | 53,75 | 48,50 | 49,10 | -4,20% | - |
| 03.04.2025 | 54,00 | 54,00 | 50,30 | 51,25 | -5,53% | - |
| 02.04.2025 | 54,00 | 54,25 | 53,00 | 54,25 | 0,00% | - |
| 01.04.2025 | 53,25 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 31.03.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 28.03.2025 | 54,25 | 54,50 | 52,25 | 52,75 | -2,31% | - |
| 27.03.2025 | 54,00 | 54,75 | 53,25 | 54,00 | 0,00% | - |
| 26.03.2025 | 53,00 | 54,00 | 52,75 | 54,00 | 1,89% | - |
| 25.03.2025 | 52,50 | 54,00 | 52,00 | 53,00 | 0,95% | - |
| 24.03.2025 | 51,00 | 52,75 | 51,00 | 52,50 | 1,94% | - |
| 21.03.2025 | 51,50 | 52,25 | 50,75 | 51,50 | 0,00% | - |
| 20.03.2025 | 51,00 | 51,75 | 50,50 | 51,50 | 0,49% | - |
| 19.03.2025 | 50,40 | 51,50 | 50,00 | 51,25 | 1,49% | - |
| 18.03.2025 | 50,30 | 51,00 | 49,10 | 50,50 | 0,00% | - |
| 17.03.2025 | 50,05 | 50,65 | 49,20 | 50,50 | 1,30% | - |
| 14.03.2025 | 49,80 | 50,50 | 48,80 | 49,85 | -0,20% | - |
| 13.03.2025 | 49,60 | 50,75 | 48,80 | 49,95 | 2,78% | 70,00 |
| 12.03.2025 | 49,70 | 50,45 | 48,50 | 48,60 | -0,92% | - |
| 11.03.2025 | 50,80 | 50,80 | 48,80 | 49,05 | -2,58% | - |
| 10.03.2025 | 51,75 | 52,25 | 50,25 | 50,35 | -3,64% | - |
| 07.03.2025 | 51,50 | 52,25 | 51,00 | 52,25 | 0,97% | - |
| 06.03.2025 | 51,75 | 52,00 | 51,00 | 51,75 | 0,00% | - |
| 05.03.2025 | 52,50 | 52,50 | 51,25 | 51,75 | -1,90% | - |
| 04.03.2025 | 55,00 | 57,25 | 52,75 | 52,75 | -3,65% | - |
| 03.03.2025 | 55,00 | 55,75 | 54,00 | 54,75 | -1,79% | - |
| 28.02.2025 | 55,00 | 55,75 | 54,50 | 55,75 | 0,90% | - |
| 27.02.2025 | 53,75 | 55,25 | 52,75 | 55,25 | 2,79% | - |
| 26.02.2025 | 54,00 | 54,50 | 53,75 | 53,75 | 0,00% | - |
| 25.02.2025 | 54,00 | 54,50 | 53,75 | 53,75 | 0,00% | - |