54,000€
0,47%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 54,00 | 54,25 | 53,25 | 54,00 | 0,47% | - |
| 02.09.2025 | 53,50 | 54,00 | 53,25 | 53,75 | 0,00% | - |
| 01.09.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 0,47% | - |
| 29.08.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -0,47% | - |
| 28.08.2025 | 54,50 | 55,00 | 53,50 | 53,75 | -1,38% | - |
| 27.08.2025 | 54,00 | 55,00 | 54,00 | 54,50 | 0,93% | - |
| 26.08.2025 | 54,25 | 54,75 | 54,00 | 54,00 | -0,92% | - |
| 25.08.2025 | 54,50 | 54,75 | 54,00 | 54,50 | 0,00% | - |
| 22.08.2025 | 53,50 | 54,50 | 51,35 | 54,50 | 1,87% | - |
| 21.08.2025 | 53,50 | 54,50 | 53,00 | 53,50 | 0,00% | - |
| 20.08.2025 | 53,50 | 54,00 | 52,00 | 53,50 | 0,00% | - |
| 19.08.2025 | 53,00 | 53,75 | 52,25 | 53,50 | 0,94% | - |
| 18.08.2025 | 53,00 | 53,25 | 52,50 | 53,00 | 0,00% | - |
| 15.08.2025 | 54,00 | 54,00 | 52,50 | 53,00 | -1,85% | 13,00 |
| 14.08.2025 | 53,50 | 54,00 | 53,25 | 54,00 | 0,93% | 13,00 |
| 13.08.2025 | 53,00 | 53,75 | 48,20 | 53,50 | 0,94% | - |
| 12.08.2025 | 52,50 | 53,50 | 52,00 | 53,00 | 0,95% | - |
| 11.08.2025 | 51,75 | 53,25 | 51,50 | 52,50 | 0,96% | - |
| 08.08.2025 | 48,80 | 52,50 | 48,80 | 52,00 | 6,12% | - |
| 07.08.2025 | 49,50 | 50,10 | 47,80 | 49,00 | -1,21% | - |
| 06.08.2025 | 49,65 | 50,05 | 49,30 | 49,60 | 0,40% | - |
| 05.08.2025 | 49,10 | 49,70 | 48,80 | 49,40 | 0,61% | - |
| 04.08.2025 | 48,60 | 49,30 | 48,50 | 49,10 | 0,82% | - |
| 01.08.2025 | 49,00 | 49,25 | 47,50 | 48,70 | -0,61% | - |
| 31.07.2025 | 49,20 | 49,60 | 48,80 | 49,00 | -0,20% | - |
| 30.07.2025 | 49,00 | 49,70 | 48,80 | 49,10 | 0,00% | - |
| 29.07.2025 | 48,40 | 49,50 | 48,40 | 49,10 | 1,45% | - |
| 28.07.2025 | 48,40 | 48,90 | 48,00 | 48,40 | 0,00% | - |
| 25.07.2025 | 48,00 | 48,50 | 48,00 | 48,40 | 0,62% | - |
| 24.07.2025 | 48,40 | 48,70 | 48,00 | 48,10 | -0,82% | - |
| 23.07.2025 | 48,40 | 49,10 | 48,30 | 48,50 | 0,00% | - |
| 22.07.2025 | 47,80 | 48,80 | 47,70 | 48,50 | 1,25% | - |
| 21.07.2025 | 47,90 | 51,20 | 47,60 | 47,90 | -0,21% | - |
| 18.07.2025 | 48,40 | 48,50 | 47,80 | 48,00 | -1,03% | - |
| 17.07.2025 | 48,00 | 48,70 | 48,00 | 48,50 | 0,83% | - |
| 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% | - |