65,240$
1,35%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 64,51 | 65,58 | 64,33 | 65,24 | 1,35% | 723.154,00 |
| 12.12.2025 | 64,72 | 64,79 | 64,02 | 64,37 | -0,17% | 658.625,00 |
| 11.12.2025 | 63,91 | 64,51 | 63,32 | 64,48 | 1,70% | 774.868,00 |
| 10.12.2025 | 61,90 | 63,84 | 61,72 | 63,40 | 2,82% | 720.255,00 |
| 09.12.2025 | 61,71 | 62,60 | 61,41 | 61,66 | 0,00% | 460.944,00 |
| 08.12.2025 | 61,59 | 62,28 | 61,25 | 61,66 | -0,31% | 647.070,00 |
| 05.12.2025 | 61,53 | 62,35 | 61,29 | 61,85 | 0,49% | 476.074,00 |
| 04.12.2025 | 61,62 | 61,85 | 61,17 | 61,55 | -0,53% | 477.467,00 |
| 03.12.2025 | 62,36 | 62,85 | 61,59 | 61,88 | -0,29% | 497.448,00 |
| 02.12.2025 | 63,14 | 63,14 | 62,03 | 62,06 | -1,23% | 440.743,00 |
| 01.12.2025 | 62,49 | 62,84 | 62,12 | 62,83 | 0,11% | 572.369,00 |
| 28.11.2025 | 62,99 | 63,23 | 62,57 | 62,76 | -0,37% | 338.538,00 |
| 26.11.2025 | 63,06 | 63,54 | 62,99 | 62,99 | -0,11% | 542.911,00 |
| 25.11.2025 | 63,16 | 63,77 | 62,95 | 63,06 | 0,91% | 520.896,00 |
| 24.11.2025 | 62,50 | 62,89 | 62,26 | 62,49 | 1,43% | 566.988,00 |
| 20.11.2025 | 61,32 | 62,61 | 61,20 | 61,61 | 0,85% | 741.832,00 |
| 19.11.2025 | 61,24 | 61,61 | 60,93 | 61,09 | 0,30% | 538.287,00 |
| 18.11.2025 | 60,29 | 61,08 | 60,08 | 60,91 | 1,23% | 488.845,00 |
| 17.11.2025 | 61,30 | 61,50 | 60,12 | 60,17 | -1,68% | 570.446,00 |
| 13.11.2025 | 61,48 | 61,90 | 61,01 | 61,20 | -0,50% | 638.134,00 |
| 12.11.2025 | 61,87 | 62,23 | 61,39 | 61,51 | -0,89% | 705.980,00 |
| 11.11.2025 | 62,30 | 62,52 | 61,43 | 62,06 | 0,44% | 516.402,00 |
| 10.11.2025 | 60,18 | 62,37 | 60,18 | 61,79 | 1,11% | 531.786,00 |
| 07.11.2025 | 56,96 | 61,26 | 56,64 | 61,11 | 0,54% | 1.037.736,00 |
| 06.11.2025 | 61,69 | 62,00 | 60,64 | 60,78 | -1,01% | 544.964,00 |
| 05.11.2025 | 61,86 | 61,99 | 61,20 | 61,40 | -0,76% | 510.946,00 |
| 04.11.2025 | 60,63 | 62,00 | 60,59 | 61,87 | 1,59% | 467.403,00 |
| 03.11.2025 | 60,54 | 61,03 | 59,77 | 60,90 | 0,54% | 381.872,00 |
| 31.10.2025 | 60,04 | 60,93 | 59,98 | 60,57 | -0,18% | 512.392,00 |
| 30.10.2025 | 59,82 | 60,98 | 59,63 | 60,68 | 1,66% | 524.777,00 |
| 29.10.2025 | 59,44 | 60,35 | 59,21 | 59,69 | -0,33% | 510.513,00 |
| 28.10.2025 | 60,33 | 60,38 | 59,67 | 59,89 | -0,84% | 428.341,00 |
| 27.10.2025 | 61,24 | 61,43 | 60,12 | 60,40 | -1,58% | 557.198,00 |
| 24.10.2025 | 61,26 | 61,74 | 61,21 | 61,37 | 0,56% | 512.689,00 |
| 23.10.2025 | 61,30 | 61,63 | 60,74 | 61,03 | 0,16% | 494.750,00 |
| 22.10.2025 | 59,86 | 61,08 | 59,81 | 60,93 | 1,36% | 693.173,00 |
| 21.10.2025 | 59,56 | 60,33 | 59,34 | 60,11 | 0,72% | 475.608,00 |
| 20.10.2025 | 59,92 | 59,92 | 59,04 | 59,68 | 0,30% | 748.258,00 |
| 17.10.2025 | 59,02 | 59,68 | 58,61 | 59,50 | 1,19% | 642.846,00 |
| 16.10.2025 | 59,98 | 60,07 | 58,46 | 58,80 | -2,39% | 554.393,00 |
| 15.10.2025 | 60,79 | 61,02 | 60,14 | 60,24 | -0,69% | 590.065,00 |
| 14.10.2025 | 59,49 | 60,71 | 59,25 | 60,66 | 2,38% | 610.276,00 |
| 13.10.2025 | 58,98 | 59,64 | 58,76 | 59,25 | 0,08% | 428.593,00 |
| 10.10.2025 | 59,11 | 59,48 | 58,64 | 59,20 | 0,36% | 908.345,00 |
| 09.10.2025 | 59,53 | 59,57 | 58,70 | 58,99 | -1,04% | 670.249,00 |
| 08.10.2025 | 60,11 | 60,42 | 59,61 | 59,61 | -0,80% | 594.515,00 |
| 07.10.2025 | 60,06 | 60,59 | 59,90 | 60,09 | -0,41% | 995.778,00 |
| 06.10.2025 | 61,77 | 61,77 | 60,06 | 60,34 | -1,98% | 868.513,00 |
| 02.10.2025 | 61,71 | 62,24 | 60,56 | 61,56 | -1,01% | 807.266,00 |
| 01.10.2025 | 63,31 | 63,40 | 62,03 | 62,19 | -2,16% | 1.064.719,00 |
| 30.09.2025 | 63,89 | 64,16 | 63,17 | 63,56 | -0,42% | 474.624,00 |
| 29.09.2025 | 64,37 | 64,67 | 63,35 | 63,83 | -1,45% | 490.781,00 |
| 26.09.2025 | 64,42 | 64,91 | 64,21 | 64,77 | 0,78% | 461.137,00 |
| 25.09.2025 | 64,14 | 64,68 | 64,02 | 64,27 | -0,06% | 496.331,00 |
| 24.09.2025 | 64,35 | 64,46 | 63,88 | 64,31 | 0,06% | 537.603,00 |
| 23.09.2025 | 64,91 | 65,18 | 64,03 | 64,27 | -0,68% | 582.528,00 |
| 22.09.2025 | 65,04 | 65,43 | 64,57 | 64,71 | -0,87% | 736.027,00 |
| 19.09.2025 | 65,45 | 65,90 | 64,99 | 65,28 | -0,31% | 2.241.028,00 |
| 18.09.2025 | 63,55 | 65,88 | 63,44 | 65,48 | 3,04% | 1.077.711,00 |
| 17.09.2025 | 62,76 | 64,12 | 62,60 | 63,55 | 1,71% | 743.107,00 |
| 16.09.2025 | 63,18 | 63,24 | 62,44 | 62,48 | -1,36% | 624.710,00 |
| 15.09.2025 | 63,71 | 63,90 | 63,19 | 63,34 | -0,74% | 493.899,00 |
| 12.09.2025 | 63,65 | 64,41 | 63,64 | 63,81 | -0,70% | 444.176,00 |
| 11.09.2025 | 63,32 | 64,42 | 63,16 | 64,26 | 1,45% | 708.867,00 |
| 10.09.2025 | 62,70 | 63,86 | 62,70 | 63,34 | 0,46% | 603.320,00 |
| 09.09.2025 | 63,89 | 63,98 | 62,88 | 63,05 | -1,22% | 488.102,00 |
| 08.09.2025 | 63,95 | 64,17 | 63,07 | 63,83 | -0,05% | 410.855,00 |
| 05.09.2025 | 63,98 | 64,35 | 63,60 | 63,86 | 0,09% | 450.386,00 |
| 04.09.2025 | 63,12 | 63,87 | 62,97 | 63,80 | 1,35% | 408.561,00 |
| 03.09.2025 | 62,37 | 62,99 | 62,00 | 62,95 | 0,51% | 471.116,00 |
| 02.09.2025 | 62,20 | 62,71 | 62,05 | 62,63 | -0,18% | 387.728,00 |
| 29.08.2025 | 62,64 | 62,89 | 62,26 | 62,74 | -0,27% | 439.441,00 |
| 28.08.2025 | 63,48 | 63,62 | 62,47 | 62,91 | -1,10% | 415.738,00 |
| 27.08.2025 | 62,85 | 63,74 | 62,68 | 63,61 | 0,90% | 359.099,00 |
| 26.08.2025 | 63,00 | 63,34 | 62,76 | 63,04 | -0,02% | 357.405,00 |
| 25.08.2025 | 63,69 | 63,76 | 63,01 | 63,05 | -1,33% | 651.783,00 |
| 22.08.2025 | 62,69 | 64,02 | 62,23 | 63,90 | 2,95% | 567.819,00 |
| 21.08.2025 | 62,35 | 62,49 | 61,67 | 62,07 | -0,45% | 327.367,00 |
| 20.08.2025 | 62,58 | 62,89 | 62,06 | 62,35 | -0,18% | 417.443,00 |
| 19.08.2025 | 61,66 | 62,63 | 61,66 | 62,46 | 1,46% | 410.279,00 |
| 18.08.2025 | 61,91 | 61,91 | 61,33 | 61,56 | -0,48% | 502.887,00 |
| 15.08.2025 | 62,96 | 63,00 | 61,67 | 61,86 | -1,53% | 561.329,00 |
| 14.08.2025 | 62,66 | 62,89 | 62,01 | 62,82 | 0,02% | 718.427,00 |
| 13.08.2025 | 62,14 | 62,81 | 61,86 | 62,81 | 1,26% | 595.429,00 |
| 12.08.2025 | 62,09 | 62,21 | 61,34 | 62,03 | 1,37% | 638.868,00 |
| 11.08.2025 | 60,63 | 61,61 | 60,20 | 61,19 | 1,53% | 813.510,00 |
| 08.08.2025 | 58,70 | 60,88 | 57,30 | 60,27 | 5,70% | 1.418.105,00 |
| 07.08.2025 | 58,04 | 58,04 | 56,67 | 57,02 | -1,43% | 927.140,00 |
| 06.08.2025 | 57,47 | 58,17 | 57,47 | 57,85 | 0,50% | 600.782,00 |
| 05.08.2025 | 56,93 | 57,61 | 56,84 | 57,56 | 1,11% | 493.148,00 |
| 04.08.2025 | 56,65 | 56,95 | 56,35 | 56,93 | 0,73% | 498.003,00 |
| 01.08.2025 | 55,75 | 56,72 | 55,75 | 56,52 | 0,95% | 669.061,00 |
| 31.07.2025 | 55,59 | 56,43 | 55,56 | 55,99 | -0,14% | 700.007,00 |
| 30.07.2025 | 56,00 | 56,99 | 55,85 | 56,07 | -0,83% | 706.735,00 |
| 29.07.2025 | 56,32 | 56,97 | 56,31 | 56,54 | 0,80% | 617.543,00 |
| 28.07.2025 | 56,67 | 56,67 | 55,62 | 56,09 | -1,08% | 1.702.324,00 |
| 25.07.2025 | 56,48 | 56,88 | 56,24 | 56,70 | 0,53% | 534.536,00 |
| 24.07.2025 | 56,97 | 57,27 | 56,39 | 56,40 | -1,05% | 597.772,00 |
| 23.07.2025 | 56,75 | 57,32 | 56,51 | 57,00 | 0,35% | 556.167,00 |
| 22.07.2025 | 56,02 | 56,91 | 56,00 | 56,80 | 1,50% | 814.343,00 |