58,530$
-0,32%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,03 | 60,35 | 57,69 | 58,53 | -0,32% | 680.756,00 |
| 08.05.2025 | 58,69 | 59,39 | 58,59 | 58,72 | 0,57% | 775.314,00 |
| 07.05.2025 | 58,23 | 58,93 | 58,04 | 58,39 | 0,62% | 784.535,00 |
| 06.05.2025 | 58,25 | 58,45 | 57,88 | 58,03 | -0,74% | 469.689,00 |
| 05.05.2025 | 58,14 | 58,79 | 58,05 | 58,46 | -0,17% | 466.847,00 |
| 02.05.2025 | 57,89 | 58,91 | 57,55 | 58,56 | 2,66% | 577.384,00 |
| 01.05.2025 | 56,84 | 57,46 | 56,06 | 57,04 | 0,19% | 542.580,00 |
| 30.04.2025 | 55,96 | 57,05 | 55,64 | 56,93 | 1,12% | 716.434,00 |
| 29.04.2025 | 55,88 | 56,38 | 55,52 | 56,30 | 0,63% | 506.973,00 |
| 28.04.2025 | 55,55 | 56,20 | 55,44 | 55,95 | 0,74% | 515.085,00 |
| 25.04.2025 | 56,11 | 56,26 | 55,11 | 55,54 | -1,05% | 445.562,00 |
| 24.04.2025 | 55,31 | 56,36 | 55,16 | 56,13 | 1,08% | 643.170,00 |
| 23.04.2025 | 56,02 | 56,85 | 55,28 | 55,53 | 0,27% | 1.017.044,00 |
| 22.04.2025 | 54,57 | 55,54 | 54,29 | 55,38 | 3,11% | 589.522,00 |
| 21.04.2025 | 54,66 | 54,83 | 53,31 | 53,71 | -2,49% | 554.419,00 |
| 17.04.2025 | 54,60 | 55,53 | 54,60 | 55,08 | 0,82% | 856.680,00 |
| 16.04.2025 | 56,13 | 56,23 | 54,36 | 54,63 | -1,97% | 549.320,00 |
| 15.04.2025 | 55,78 | 56,58 | 55,67 | 55,73 | -0,05% | 457.675,00 |
| 14.04.2025 | 55,26 | 56,13 | 55,18 | 55,76 | 1,51% | 718.765,00 |
| 11.04.2025 | 54,04 | 55,04 | 52,92 | 54,93 | 1,37% | 647.518,00 |
| 10.04.2025 | 54,79 | 55,40 | 53,36 | 54,19 | -2,25% | 920.825,00 |
| 09.04.2025 | 52,50 | 56,07 | 51,61 | 55,44 | 4,78% | 1.371.102,00 |
| 08.04.2025 | 55,13 | 55,13 | 52,27 | 52,91 | 0,25% | 1.003.736,00 |
| 07.04.2025 | 52,96 | 55,51 | 52,06 | 52,78 | -3,14% | 1.221.257,00 |
| 04.04.2025 | 54,82 | 55,56 | 53,84 | 54,49 | -3,97% | 976.741,00 |
| 03.04.2025 | 57,21 | 58,08 | 56,48 | 56,74 | -3,34% | 793.259,00 |
| 02.04.2025 | 57,91 | 58,78 | 57,66 | 58,70 | 0,79% | 691.627,00 |
| 01.04.2025 | 57,59 | 58,66 | 57,36 | 58,24 | 0,90% | 618.155,00 |
| 31.03.2025 | 57,03 | 58,00 | 56,98 | 57,72 | 0,65% | 757.963,00 |
| 28.03.2025 | 58,71 | 58,71 | 57,29 | 57,35 | -1,98% | 590.602,00 |
| 27.03.2025 | 58,02 | 58,96 | 58,02 | 58,51 | 0,79% | 745.605,00 |
| 26.03.2025 | 57,40 | 58,19 | 57,40 | 58,05 | 1,36% | 463.605,00 |
| 25.03.2025 | 56,45 | 57,72 | 56,45 | 57,27 | 0,93% | 679.524,00 |
| 24.03.2025 | 55,93 | 56,77 | 55,80 | 56,74 | 2,07% | 579.471,00 |
| 21.03.2025 | 55,82 | 56,03 | 55,02 | 55,59 | -0,47% | 3.053.144,00 |
| 20.03.2025 | 55,33 | 56,23 | 55,07 | 55,85 | 0,83% | 659.960,00 |
| 19.03.2025 | 55,27 | 55,96 | 54,81 | 55,39 | 0,44% | 814.175,00 |
| 18.03.2025 | 54,75 | 55,51 | 54,75 | 55,15 | 0,60% | 674.871,00 |
| 17.03.2025 | 54,56 | 54,90 | 53,72 | 54,82 | 0,18% | 902.066,00 |
| 14.03.2025 | 54,43 | 54,75 | 53,82 | 54,72 | 1,20% | 831.222,00 |
| 13.03.2025 | 53,97 | 54,82 | 53,95 | 54,07 | 0,19% | 880.060,00 |
| 12.03.2025 | 54,75 | 54,75 | 53,33 | 53,97 | -1,08% | 676.363,00 |
| 11.03.2025 | 55,74 | 55,74 | 54,27 | 54,56 | -1,85% | 771.014,00 |
| 10.03.2025 | 56,24 | 57,12 | 55,31 | 55,59 | -1,37% | 836.090,00 |
| 07.03.2025 | 55,83 | 56,59 | 55,39 | 56,36 | 1,02% | 603.949,00 |
| 06.03.2025 | 55,79 | 55,96 | 55,29 | 55,79 | -0,14% | 826.450,00 |
| 05.03.2025 | 55,81 | 56,39 | 55,22 | 55,87 | -0,14% | 851.989,00 |
| 04.03.2025 | 57,31 | 57,31 | 55,89 | 55,95 | -2,97% | 674.052,00 |
| 03.03.2025 | 57,58 | 58,35 | 56,94 | 57,66 | 0,07% | 869.343,00 |
| 28.02.2025 | 57,41 | 57,97 | 56,92 | 57,62 | 0,47% | 718.984,00 |
| 27.02.2025 | 56,65 | 57,43 | 56,26 | 57,35 | 1,83% | 730.726,00 |
| 26.02.2025 | 56,98 | 57,06 | 56,18 | 56,32 | -0,86% | 796.299,00 |
| 25.02.2025 | 56,94 | 57,48 | 56,32 | 56,81 | 0,69% | 756.076,00 |
| 24.02.2025 | 56,71 | 56,98 | 56,40 | 56,42 | 0,45% | 880.860,00 |
| 21.02.2025 | 56,43 | 56,80 | 56,10 | 56,17 | 0,14% | 1.251.407,00 |
| 20.02.2025 | 55,71 | 56,30 | 55,59 | 56,09 | 0,45% | 736.271,00 |
| 19.02.2025 | 55,78 | 56,33 | 55,22 | 55,84 | -0,83% | 1.247.796,00 |
| 18.02.2025 | 56,37 | 57,17 | 56,00 | 56,31 | -0,18% | 1.381.573,00 |
| 14.02.2025 | 56,83 | 58,58 | 56,27 | 56,41 | -2,59% | 1.784.852,00 |
| 13.02.2025 | 57,35 | 57,91 | 57,27 | 57,91 | 1,40% | 900.456,00 |
| 12.02.2025 | 57,82 | 57,82 | 56,72 | 57,11 | -1,70% | 607.061,00 |
| 11.02.2025 | 57,75 | 58,40 | 57,75 | 58,10 | -0,02% | 549.466,00 |
| 10.02.2025 | 58,74 | 58,74 | 57,99 | 58,11 | -0,68% | 515.942,00 |
| 07.02.2025 | 59,01 | 59,03 | 58,18 | 58,51 | -0,88% | 497.751,00 |
| 06.02.2025 | 59,33 | 59,53 | 58,66 | 59,03 | -0,29% | 604.760,00 |
| 05.02.2025 | 58,42 | 59,22 | 58,02 | 59,20 | 1,67% | 733.510,00 |
| 04.02.2025 | 57,41 | 58,42 | 57,28 | 58,23 | 1,38% | 594.064,00 |
| 03.02.2025 | 57,32 | 58,15 | 57,12 | 57,44 | -1,39% | 648.439,00 |
| 31.01.2025 | 59,00 | 59,00 | 57,86 | 58,25 | -1,27% | 738.407,00 |
| 30.01.2025 | 58,76 | 59,43 | 58,57 | 59,00 | 0,92% | 412.805,00 |
| 29.01.2025 | 58,43 | 59,29 | 58,22 | 58,46 | -0,32% | 527.278,00 |
| 28.01.2025 | 59,11 | 59,65 | 58,31 | 58,65 | -1,01% | 547.995,00 |
| 27.01.2025 | 58,00 | 59,36 | 57,63 | 59,25 | 2,94% | 519.331,00 |
| 24.01.2025 | 57,40 | 57,85 | 57,26 | 57,56 | -0,28% | 535.345,00 |
| 23.01.2025 | 56,47 | 58,16 | 56,28 | 57,72 | 0,33% | 767.323,00 |
| 22.01.2025 | 57,50 | 57,90 | 56,88 | 57,53 | -0,59% | 722.015,00 |
| 21.01.2025 | 57,55 | 58,57 | 57,48 | 57,87 | 0,28% | 829.249,00 |
| 17.01.2025 | 57,65 | 58,16 | 57,19 | 57,71 | 0,38% | 1.260.784,00 |
| 16.01.2025 | 57,65 | 58,13 | 57,42 | 57,49 | -0,29% | 914.621,00 |
| 15.01.2025 | 57,35 | 57,72 | 56,70 | 57,66 | 1,87% | 732.075,00 |
| 14.01.2025 | 55,66 | 56,98 | 55,41 | 56,60 | 1,96% | 1.269.839,00 |
| 13.01.2025 | 54,09 | 55,55 | 54,00 | 55,51 | 1,89% | 729.613,00 |
| 10.01.2025 | 53,97 | 54,59 | 53,60 | 54,48 | -1,02% | 1.851.070,00 |
| 08.01.2025 | 53,60 | 55,15 | 53,60 | 55,04 | 1,57% | 984.966,00 |
| 07.01.2025 | 53,72 | 54,59 | 53,68 | 54,19 | 1,10% | 743.054,00 |
| 06.01.2025 | 54,42 | 54,87 | 53,55 | 53,60 | -2,56% | 703.145,00 |
| 03.01.2025 | 54,71 | 55,15 | 54,57 | 55,01 | 0,97% | 489.808,00 |
| 02.01.2025 | 54,62 | 54,99 | 54,14 | 54,48 | 0,07% | 447.752,00 |
| 31.12.2024 | 54,45 | 54,94 | 54,33 | 54,44 | 0,57% | 500.785,00 |
| 30.12.2024 | 53,89 | 54,31 | 53,46 | 54,13 | 0,13% | 371.021,00 |
| 27.12.2024 | 54,26 | 54,55 | 53,79 | 54,06 | -0,66% | 474.195,00 |
| 26.12.2024 | 53,57 | 54,57 | 53,46 | 54,42 | 1,08% | 403.978,00 |
| 24.12.2024 | 53,36 | 53,90 | 53,08 | 53,84 | 0,82% | 224.854,00 |
| 23.12.2024 | 53,32 | 53,66 | 52,97 | 53,40 | 0,26% | 478.834,00 |
| 20.12.2024 | 52,58 | 53,89 | 52,37 | 53,26 | 0,66% | 1.878.285,00 |
| 19.12.2024 | 52,89 | 53,48 | 52,72 | 52,91 | 0,34% | 727.511,00 |
| 18.12.2024 | 54,50 | 55,21 | 52,22 | 52,73 | -3,48% | 820.269,00 |
| 17.12.2024 | 55,22 | 55,63 | 54,50 | 54,63 | -1,80% | 655.689,00 |
| 16.12.2024 | 55,10 | 55,95 | 55,10 | 55,63 | 0,80% | 851.519,00 |
| 13.12.2024 | 55,48 | 55,52 | 54,81 | 55,19 | -0,40% | 738.527,00 |