321,910$
-0,27%
Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 322,02 | 323,18 | 321,22 | 321,91 | -0,27% | 145.056,00 |
| 19.12.2024 | 322,51 | 323,79 | 322,33 | 322,79 | 0,17% | 78.250,00 |
| 18.12.2024 | 323,80 | 324,61 | 321,99 | 322,25 | -0,51% | 169.984,00 |
| 17.12.2024 | 324,00 | 324,46 | 322,96 | 323,90 | 0,00% | 93.742,00 |
| 16.12.2024 | 324,45 | 324,91 | 323,77 | 323,90 | -0,17% | 75.060,00 |
| 13.12.2024 | 325,35 | 325,35 | 323,88 | 324,45 | -0,22% | 177.925,00 |
| 12.12.2024 | 326,02 | 326,41 | 324,97 | 325,16 | -0,47% | 137.403,00 |
| 11.12.2024 | 326,90 | 327,50 | 325,50 | 326,71 | 0,04% | 55.676,00 |
| 10.12.2024 | 325,22 | 327,00 | 325,20 | 326,58 | 0,38% | 77.004,00 |
| 09.12.2024 | 326,00 | 326,38 | 325,25 | 325,33 | -0,14% | 49.980,00 |
| 06.12.2024 | 325,25 | 326,07 | 325,13 | 325,77 | 0,03% | 58.137,00 |
| 05.12.2024 | 326,54 | 327,48 | 325,50 | 325,66 | -0,36% | 40.507,00 |
| 04.12.2024 | 325,27 | 327,00 | 323,50 | 326,85 | 0,55% | 230.732,00 |
| 03.12.2024 | 325,90 | 325,90 | 324,99 | 325,06 | -0,19% | 54.977,00 |
| 02.12.2024 | 325,35 | 326,75 | 324,20 | 325,68 | 0,30% | 57.923,00 |
| 29.11.2024 | 325,58 | 325,63 | 324,30 | 324,70 | -0,20% | 37.347,00 |
| 27.11.2024 | 326,00 | 326,45 | 325,32 | 325,35 | -0,14% | 28.473,00 |
| 26.11.2024 | 325,21 | 326,42 | 325,00 | 325,80 | 0,13% | 65.349,00 |
| 25.11.2024 | 325,57 | 326,51 | 324,27 | 325,38 | 0,21% | 112.196,00 |
| 22.11.2024 | 324,23 | 326,22 | 324,00 | 324,71 | 0,27% | 173.412,00 |
| 20.11.2024 | 323,82 | 324,34 | 323,64 | 323,83 | 0,00% | 41.081,00 |
| 19.11.2024 | 323,50 | 324,23 | 323,50 | 323,82 | 0,03% | 38.459,00 |
| 18.11.2024 | 323,70 | 324,86 | 323,62 | 323,72 | 0,00% | 73.770,00 |
| 15.11.2024 | 325,10 | 325,10 | 323,61 | 323,71 | 0,06% | 81.453,00 |
| 14.11.2024 | 323,55 | 324,25 | 323,50 | 323,50 | -0,05% | 83.518,00 |
| 13.11.2024 | 323,27 | 324,66 | 323,27 | 323,65 | 0,04% | 54.586,00 |
| 12.11.2024 | 324,00 | 325,02 | 323,50 | 323,51 | -0,23% | 62.052,00 |
| 11.11.2024 | 325,36 | 325,50 | 324,02 | 324,26 | -0,23% | 43.530,00 |
| 08.11.2024 | 324,86 | 325,50 | 324,70 | 325,00 | 0,04% | 54.543,00 |
| 07.11.2024 | 324,59 | 325,25 | 323,67 | 324,86 | -0,03% | 66.190,00 |
| 06.11.2024 | 325,50 | 325,94 | 322,00 | 324,96 | 0,68% | 104.876,00 |
| 05.11.2024 | 322,51 | 325,00 | 322,23 | 322,75 | -0,07% | 31.237,00 |
| 04.11.2024 | 321,74 | 324,24 | 321,69 | 322,98 | 0,39% | 35.087,00 |
| 01.11.2024 | 323,01 | 323,30 | 321,56 | 321,74 | -0,24% | 68.930,00 |
| 31.10.2024 | 325,05 | 325,05 | 322,49 | 322,52 | -0,82% | 45.828,00 |
| 30.10.2024 | 324,90 | 326,17 | 324,90 | 325,19 | 0,01% | 52.822,00 |
| 29.10.2024 | 324,69 | 325,50 | 324,69 | 325,15 | 0,10% | 105.100,00 |
| 28.10.2024 | 325,31 | 326,70 | 324,47 | 324,82 | -0,12% | 53.515,00 |
| 25.10.2024 | 325,19 | 325,66 | 322,41 | 325,21 | 0,32% | 58.779,00 |
| 24.10.2024 | 324,65 | 325,48 | 323,77 | 324,17 | -0,35% | 30.245,00 |
| 23.10.2024 | 323,00 | 326,11 | 323,00 | 325,30 | 0,48% | 55.581,00 |
| 22.10.2024 | 322,32 | 324,00 | 322,02 | 323,76 | 0,31% | 44.286,00 |
| 21.10.2024 | 322,60 | 323,66 | 321,98 | 322,76 | 0,04% | 51.513,00 |
| 18.10.2024 | 324,11 | 324,27 | 321,50 | 322,63 | -0,24% | 44.625,00 |
| 17.10.2024 | 324,45 | 325,56 | 323,20 | 323,39 | -0,24% | 38.345,00 |
| 16.10.2024 | 322,88 | 324,33 | 321,96 | 324,16 | 0,66% | 64.634,00 |
| 15.10.2024 | 322,10 | 323,20 | 321,45 | 322,03 | -0,02% | 41.846,00 |
| 14.10.2024 | 322,38 | 322,54 | 321,75 | 322,10 | -0,39% | 21.069,00 |
| 11.10.2024 | 322,29 | 323,35 | 321,67 | 323,35 | 0,63% | 43.099,00 |
| 10.10.2024 | 320,27 | 322,90 | 320,27 | 321,32 | 0,10% | 40.407,00 |
| 09.10.2024 | 320,01 | 322,01 | 320,01 | 321,00 | 0,27% | 52.252,00 |
| 08.10.2024 | 320,87 | 321,50 | 319,90 | 320,13 | -0,02% | 74.994,00 |
| 07.10.2024 | 322,99 | 322,99 | 320,21 | 320,21 | -0,93% | 101.508,00 |
| 04.10.2024 | 320,90 | 323,22 | 320,75 | 323,22 | 0,94% | 40.972,00 |
| 03.10.2024 | 319,75 | 320,87 | 319,10 | 320,20 | 0,08% | 59.437,00 |
| 02.10.2024 | 320,57 | 321,74 | 319,80 | 319,94 | -0,10% | 79.698,00 |
| 01.10.2024 | 321,10 | 321,52 | 319,91 | 320,27 | -0,31% | 94.471,00 |
| 30.09.2024 | 321,05 | 322,06 | 320,80 | 321,27 | 0,07% | 53.113,00 |
| 27.09.2024 | 321,90 | 322,84 | 320,67 | 321,05 | -0,13% | 57.681,00 |
| 26.09.2024 | 321,75 | 322,10 | 320,75 | 321,47 | 0,15% | 39.838,00 |
| 25.09.2024 | 320,50 | 321,26 | 320,44 | 321,00 | 0,05% | 53.861,00 |
| 24.09.2024 | 321,38 | 321,38 | 320,25 | 320,85 | 0,07% | 50.790,00 |
| 23.09.2024 | 320,30 | 321,10 | 318,77 | 320,64 | 0,22% | 53.572,00 |
| 20.09.2024 | 320,57 | 321,20 | 319,50 | 319,95 | -0,44% | 127.455,00 |
| 19.09.2024 | 321,00 | 321,38 | 319,43 | 321,38 | 0,75% | 139.859,00 |
| 18.09.2024 | 321,40 | 321,55 | 319,00 | 319,00 | -0,78% | 149.538,00 |
| 17.09.2024 | 321,50 | 321,70 | 321,00 | 321,50 | 0,06% | 127.538,00 |
| 16.09.2024 | 321,24 | 322,12 | 320,80 | 321,30 | 0,13% | 89.080,00 |
| 13.09.2024 | 321,50 | 321,95 | 320,11 | 320,88 | 0,06% | 56.688,00 |
| 12.09.2024 | 320,25 | 320,79 | 319,68 | 320,70 | 0,15% | 60.562,00 |
| 11.09.2024 | 318,56 | 320,55 | 318,56 | 320,22 | 0,36% | 122.853,00 |
| 10.09.2024 | 318,79 | 319,33 | 318,25 | 319,07 | 0,05% | 103.102,00 |
| 09.09.2024 | 318,87 | 319,48 | 318,51 | 318,90 | 0,08% | 153.316,00 |
| 06.09.2024 | 319,50 | 320,19 | 318,42 | 318,64 | -0,39% | 138.015,00 |
| 05.09.2024 | 321,60 | 321,60 | 319,00 | 319,88 | -0,04% | 166.888,00 |
| 04.09.2024 | 320,00 | 320,10 | 318,53 | 320,00 | -0,82% | 171.623,00 |
| 03.09.2024 | 325,65 | 325,65 | 322,35 | 322,63 | -1,03% | 37.101,00 |
| 30.08.2024 | 327,37 | 327,37 | 325,25 | 326,00 | -0,18% | 82.213,00 |
| 29.08.2024 | 326,36 | 327,60 | 324,66 | 326,60 | 0,33% | 38.657,00 |
| 28.08.2024 | 326,41 | 327,45 | 324,66 | 325,52 | -0,23% | 33.527,00 |
| 27.08.2024 | 324,24 | 327,50 | 323,73 | 326,26 | 0,40% | 44.742,00 |
| 26.08.2024 | 326,90 | 327,00 | 323,92 | 324,95 | -0,51% | 39.033,00 |
| 23.08.2024 | 323,73 | 326,72 | 323,66 | 326,60 | 1,09% | 85.668,00 |
| 22.08.2024 | 322,00 | 323,36 | 321,50 | 323,09 | 0,60% | 68.114,00 |
| 21.08.2024 | 322,03 | 322,52 | 319,70 | 321,16 | -0,11% | 97.965,00 |
| 20.08.2024 | 322,25 | 322,85 | 321,00 | 321,52 | -0,40% | 63.037,00 |
| 19.08.2024 | 321,00 | 322,83 | 321,00 | 322,81 | 0,65% | 87.697,00 |
| 16.08.2024 | 321,13 | 321,55 | 319,14 | 320,71 | 0,06% | 118.498,00 |
| 15.08.2024 | 323,41 | 323,50 | 319,06 | 320,51 | -0,42% | 88.662,00 |
| 14.08.2024 | 320,50 | 323,50 | 319,51 | 321,85 | 0,52% | 124.604,00 |
| 13.08.2024 | 319,53 | 321,99 | 319,05 | 320,20 | 0,38% | 120.319,00 |
| 12.08.2024 | 321,28 | 322,00 | 318,81 | 319,00 | -0,72% | 120.719,00 |
| 09.08.2024 | 320,26 | 321,96 | 319,91 | 321,30 | 0,28% | 69.125,00 |
| 08.08.2024 | 319,75 | 321,75 | 319,75 | 320,40 | 0,52% | 100.221,00 |
| 07.08.2024 | 324,94 | 324,94 | 318,53 | 318,75 | -1,54% | 255.356,00 |
| 06.08.2024 | 322,37 | 325,55 | 320,53 | 323,74 | 0,61% | 147.121,00 |
| 05.08.2024 | 323,55 | 325,90 | 321,00 | 321,79 | -1,58% | 184.298,00 |
| 02.08.2024 | 324,65 | 326,95 | 324,11 | 326,95 | 0,21% | 236.594,00 |
| 01.08.2024 | 325,47 | 326,50 | 324,10 | 326,25 | 0,57% | 200.291,00 |
| 31.07.2024 | 326,10 | 326,97 | 323,22 | 324,40 | -0,15% | 287.966,00 |