58,500€
0,86%
Echtzeit-Aktienkurs Essent Group Ltd.
Bid:
Ask:
Aktienkurse zur Essent Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 58,00 | 59,00 | 57,50 | 58,00 | 0,87% | - |
| 19.10.2026 | 57,50 | 58,00 | 57,25 | 57,50 | 1,77% | - |
| 16.10.2026 | 56,75 | 57,25 | 56,50 | 56,50 | -0,88% | - |
| 15.10.2026 | 56,25 | 57,50 | 56,00 | 57,00 | 1,79% | - |
| 14.10.2026 | 55,50 | 56,00 | 54,75 | 56,00 | 1,36% | - |
| 13.10.2026 | 55,50 | 55,50 | 55,00 | 55,25 | -0,45% | - |
| 12.10.2026 | 55,75 | 56,00 | 54,50 | 55,50 | -2,20% | - |
| 09.10.2026 | 56,50 | 57,00 | 56,50 | 56,75 | 3,18% | - |
| 08.10.2026 | 55,25 | 55,50 | 55,00 | 55,00 | 0,92% | - |
| 06.10.2026 | 54,50 | 54,75 | 54,50 | 54,50 | 1,40% | - |
| 05.10.2026 | 53,50 | 54,25 | 53,50 | 53,75 | 0,47% | - |
| 02.10.2026 | 52,50 | 53,50 | 52,00 | 53,50 | 2,88% | - |
| 01.10.2026 | 51,00 | 52,75 | 51,00 | 52,00 | -5,02% | - |
| 30.09.2026 | 56,00 | 56,00 | 54,75 | 54,75 | -2,23% | - |
| 29.09.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,90% | - |
| 28.09.2026 | 56,00 | 56,00 | 55,50 | 55,50 | -1,33% | - |
| 25.09.2026 | 56,50 | 56,50 | 56,25 | 56,25 | -3,02% | - |
| 24.09.2026 | 57,50 | 59,00 | 57,00 | 58,00 | 1,31% | - |
| 23.09.2026 | 57,50 | 57,50 | 57,00 | 57,25 | -0,43% | - |
| 22.09.2026 | 58,00 | 58,00 | 57,00 | 57,50 | -2,54% | - |
| 21.09.2026 | 58,50 | 59,50 | 58,50 | 59,00 | 0,43% | - |
| 18.09.2026 | 58,75 | 59,00 | 58,50 | 58,75 | -0,84% | - |
| 17.09.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 0,85% | - |
| 16.09.2026 | 59,00 | 59,50 | 58,50 | 58,75 | 1,29% | - |
| 15.09.2026 | 59,50 | 59,75 | 57,50 | 58,00 | -1,69% | - |
| 11.09.2026 | 59,00 | 59,75 | 58,50 | 59,00 | 0,43% | - |
| 10.09.2026 | 59,00 | 59,00 | 58,75 | 58,75 | 0,00% | - |
| 09.09.2026 | 59,00 | 59,00 | 58,75 | 58,75 | -1,26% | - |
| 04.09.2026 | 60,00 | 60,00 | 58,50 | 59,50 | -0,42% | - |
| 03.09.2026 | 59,50 | 62,00 | 58,00 | 59,75 | -0,42% | - |
| 02.09.2026 | 58,75 | 60,00 | 58,50 | 60,00 | 3,45% | - |
| 01.09.2026 | 58,00 | 58,50 | 58,00 | 58,00 | 0,00% | - |
| 31.08.2026 | 59,50 | 59,50 | 58,00 | 58,00 | -2,52% | - |
| 28.08.2026 | 59,50 | 60,00 | 59,50 | 59,50 | 0,00% | - |
| 26.08.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 1,71% | - |
| 25.08.2026 | 58,75 | 59,00 | 58,50 | 58,50 | 0,43% | - |
| 24.08.2026 | 58,25 | 58,50 | 58,25 | 58,25 | 0,43% | - |
| 21.08.2026 | 58,50 | 59,25 | 58,00 | 58,00 | -2,11% | - |
| 20.08.2026 | 59,00 | 59,25 | 59,00 | 59,25 | -1,25% | - |
| 19.08.2026 | 60,00 | 60,25 | 59,75 | 60,00 | 0,42% | - |
| 18.08.2026 | 60,00 | 60,25 | 59,50 | 59,75 | 0,00% | - |
| 17.08.2026 | 59,75 | 60,00 | 59,75 | 59,75 | 0,00% | - |
| 14.08.2026 | 60,00 | 60,00 | 59,75 | 59,75 | -0,42% | - |
| 13.08.2026 | 59,25 | 60,25 | 59,00 | 60,00 | 0,00% | - |
| 12.08.2026 | 58,50 | 60,00 | 57,00 | 60,00 | 1,69% | - |
| 11.08.2026 | 58,50 | 59,50 | 58,25 | 59,00 | -0,84% | - |
| 10.08.2026 | 59,25 | 59,50 | 59,00 | 59,50 | 5,31% | - |
| 07.08.2026 | 57,00 | 57,75 | 55,75 | 56,50 | -1,74% | - |
| 06.08.2026 | 57,50 | 57,50 | 57,25 | 57,50 | -0,86% | - |
| 05.08.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 0,87% | - |
| 04.08.2026 | 58,00 | 58,50 | 57,50 | 57,50 | 0,44% | - |
| 03.08.2026 | 57,25 | 57,50 | 57,25 | 57,25 | -1,72% | - |
| 31.07.2026 | 57,75 | 58,75 | 57,50 | 58,25 | -1,69% | - |
| 30.07.2026 | 59,50 | 59,50 | 59,25 | 59,25 | 0,00% | - |
| 29.07.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 2,60% | - |
| 27.07.2026 | 57,75 | 57,75 | 57,50 | 57,75 | 2,21% | - |
| 24.07.2026 | 56,50 | 56,75 | 56,50 | 56,50 | 0,00% | - |
| 23.07.2026 | 57,00 | 57,25 | 56,00 | 56,50 | -1,31% | - |
| 22.07.2026 | 57,50 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 21.07.2026 | 58,00 | 58,25 | 57,00 | 57,00 | -2,56% | - |
| 20.07.2026 | 58,50 | 58,50 | 58,25 | 58,50 | 0,86% | - |
| 17.07.2026 | 58,00 | 58,00 | 57,75 | 58,00 | 1,75% | - |
| 15.07.2026 | 57,00 | 57,00 | 56,75 | 57,00 | 0,44% | - |
| 14.07.2026 | 57,25 | 57,50 | 56,00 | 56,75 | 0,00% | - |
| 13.07.2026 | 56,75 | 56,75 | 56,50 | 56,75 | 0,00% | - |
| 10.07.2026 | 56,75 | 57,50 | 56,25 | 56,75 | 0,44% | - |
| 08.07.2026 | 56,75 | 57,00 | 56,50 | 56,50 | -1,31% | - |
| 07.07.2026 | 56,50 | 57,50 | 56,50 | 57,25 | 0,88% | - |
| 06.07.2026 | 57,00 | 57,00 | 56,75 | 56,75 | 0,89% | - |
| 02.07.2026 | 56,75 | 57,50 | 55,75 | 56,25 | -0,44% | - |
| 01.07.2026 | 56,25 | 56,50 | 56,25 | 56,50 | -0,88% | - |
| 30.06.2026 | 56,75 | 57,25 | 56,75 | 57,00 | 5,07% | - |
| 26.06.2026 | 54,50 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 25.06.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 3,79% | - |
| 24.06.2026 | 52,75 | 53,25 | 52,50 | 52,75 | 2,43% | - |
| 23.06.2026 | 51,75 | 52,00 | 51,25 | 51,50 | 0,98% | - |
| 22.06.2026 | 51,25 | 51,25 | 50,75 | 51,00 | 0,00% | - |
| 19.06.2026 | 51,25 | 51,25 | 51,00 | 51,00 | -1,45% | - |
| 18.06.2026 | 51,25 | 53,25 | 51,25 | 51,75 | 0,98% | - |
| 17.06.2026 | 51,25 | 51,50 | 51,25 | 51,25 | 1,89% | - |
| 16.06.2026 | 50,30 | 50,50 | 50,30 | 50,30 | -0,89% | - |
| 15.06.2026 | 50,40 | 51,25 | 50,10 | 50,75 | 0,20% | - |
| 12.06.2026 | 50,20 | 51,15 | 50,20 | 50,65 | -1,65% | - |
| 11.06.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 3,10% | - |
| 10.06.2026 | 50,20 | 50,55 | 49,80 | 49,95 | 1,11% | - |
| 09.06.2026 | 49,30 | 49,40 | 49,30 | 49,40 | -1,79% | - |
| 08.06.2026 | 49,95 | 50,70 | 49,30 | 50,30 | 0,90% | - |
| 05.06.2026 | 49,20 | 50,30 | 48,90 | 49,85 | 1,12% | - |
| 04.06.2026 | 48,20 | 49,60 | 48,00 | 49,30 | 2,71% | - |
| 03.06.2026 | 48,30 | 48,70 | 47,70 | 48,00 | -1,84% | - |
| 02.06.2026 | 48,70 | 48,90 | 48,70 | 48,90 | -1,51% | - |
| 01.06.2026 | 49,60 | 49,65 | 49,60 | 49,65 | -1,19% | - |
| 29.05.2026 | 50,05 | 50,25 | 50,05 | 50,25 | -2,43% | - |
| 28.05.2026 | 51,25 | 51,50 | 51,00 | 51,50 | -0,48% | - |
| 27.05.2026 | 52,00 | 52,00 | 51,75 | 51,75 | -0,48% | - |
| 26.05.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | - |
| 25.05.2026 | 52,50 | 52,50 | 52,00 | 52,00 | -2,80% | - |
| 22.05.2026 | 53,50 | 53,50 | 53,25 | 53,50 | 2,39% | - |
| 20.05.2026 | 52,50 | 52,50 | 52,25 | 52,25 | -1,88% | - |
| 19.05.2026 | 53,50 | 53,50 | 53,25 | 53,25 | 2,40% | - |