62,050$
1,92%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 61,48 | 63,01 | 61,40 | 62,05 | 1,92% | 739.869,00 |
| 16.04.2026 | 60,82 | 61,70 | 60,64 | 60,88 | 0,12% | 443.684,00 |
| 15.04.2026 | 60,81 | 61,19 | 60,26 | 60,81 | -0,15% | 524.726,00 |
| 14.04.2026 | 60,82 | 61,16 | 60,51 | 60,90 | -0,26% | 360.344,00 |
| 13.04.2026 | 60,40 | 61,07 | 60,07 | 61,06 | 0,91% | 501.734,00 |
| 10.04.2026 | 61,67 | 61,67 | 60,34 | 60,51 | -1,66% | 481.857,00 |
| 09.04.2026 | 60,83 | 61,96 | 60,83 | 61,53 | 0,62% | 567.982,00 |
| 08.04.2026 | 60,43 | 61,27 | 60,27 | 61,15 | 2,00% | 755.849,00 |
| 07.04.2026 | 59,65 | 60,25 | 59,48 | 59,95 | 0,49% | 517.570,00 |
| 06.04.2026 | 58,60 | 59,75 | 58,55 | 59,66 | 0,85% | 456.302,00 |
| 02.04.2026 | 58,27 | 59,21 | 58,00 | 59,16 | 1,56% | 451.153,00 |
| 01.04.2026 | 58,23 | 58,68 | 57,97 | 58,25 | -0,33% | 446.774,00 |
| 31.03.2026 | 58,79 | 58,79 | 57,79 | 58,44 | 0,41% | 596.354,00 |
| 30.03.2026 | 58,10 | 58,57 | 57,67 | 58,20 | 0,80% | 675.313,00 |
| 27.03.2026 | 58,27 | 58,39 | 57,67 | 57,74 | -1,45% | 520.076,00 |
| 26.03.2026 | 57,74 | 58,78 | 57,74 | 58,59 | 1,10% | 511.483,00 |
| 25.03.2026 | 57,98 | 58,06 | 56,73 | 57,95 | 0,94% | 534.362,00 |
| 24.03.2026 | 57,32 | 58,03 | 57,19 | 57,41 | -0,45% | 596.783,00 |
| 23.03.2026 | 58,44 | 58,68 | 57,51 | 57,67 | 0,89% | 1.010.680,00 |
| 20.03.2026 | 57,70 | 57,87 | 56,89 | 57,16 | -1,23% | 1.794.730,00 |
| 19.03.2026 | 57,70 | 58,38 | 57,09 | 57,87 | -0,10% | 807.557,00 |
| 18.03.2026 | 58,47 | 58,65 | 57,65 | 57,93 | -0,91% | 742.161,00 |
| 17.03.2026 | 58,40 | 58,78 | 58,18 | 58,46 | 0,90% | 762.738,00 |
| 16.03.2026 | 58,29 | 59,01 | 57,90 | 57,94 | -0,26% | 600.454,00 |
| 13.03.2026 | 57,92 | 58,45 | 57,59 | 58,09 | 0,69% | 659.653,00 |
| 12.03.2026 | 57,06 | 57,75 | 56,72 | 57,69 | 0,23% | 804.106,00 |
| 11.03.2026 | 58,52 | 58,65 | 57,25 | 57,56 | -1,30% | 1.045.922,00 |
| 10.03.2026 | 59,00 | 59,33 | 58,25 | 58,32 | -1,64% | 863.508,00 |
| 09.03.2026 | 58,67 | 59,58 | 58,29 | 59,29 | 0,30% | 489.117,00 |
| 06.03.2026 | 58,72 | 59,50 | 57,70 | 59,11 | -0,67% | 759.922,00 |
| 05.03.2026 | 59,79 | 60,09 | 59,39 | 59,51 | -1,33% | 749.122,00 |
| 04.03.2026 | 60,50 | 60,78 | 59,66 | 60,31 | 0,20% | 568.680,00 |
| 03.03.2026 | 60,53 | 60,82 | 59,53 | 60,19 | -1,86% | 635.483,00 |
| 02.03.2026 | 60,34 | 61,70 | 59,93 | 61,33 | 0,81% | 544.529,00 |
| 27.02.2026 | 60,98 | 61,31 | 60,67 | 60,84 | -0,69% | 877.295,00 |
| 26.02.2026 | 60,90 | 61,47 | 60,51 | 61,26 | 1,34% | 580.692,00 |
| 25.02.2026 | 59,54 | 60,53 | 59,39 | 60,45 | 1,46% | 720.114,00 |
| 24.02.2026 | 59,47 | 59,93 | 58,79 | 59,58 | -1,29% | 913.842,00 |
| 20.02.2026 | 60,65 | 60,92 | 59,79 | 60,36 | 0,23% | 1.118.073,00 |
| 19.02.2026 | 61,15 | 61,39 | 59,42 | 60,22 | -1,68% | 1.070.409,00 |
| 18.02.2026 | 62,42 | 62,93 | 61,17 | 61,25 | -1,51% | 1.137.265,00 |
| 17.02.2026 | 61,73 | 62,64 | 61,18 | 62,19 | 1,25% | 1.206.003,00 |
| 13.02.2026 | 62,48 | 63,80 | 60,37 | 61,42 | -6,43% | 1.506.439,00 |
| 12.02.2026 | 66,04 | 66,07 | 65,04 | 65,64 | 0,20% | 739.884,00 |
| 11.02.2026 | 64,73 | 65,91 | 64,42 | 65,51 | 1,98% | 466.456,00 |
| 10.02.2026 | 64,15 | 64,50 | 63,70 | 64,24 | 0,47% | 344.221,00 |
| 09.02.2026 | 65,11 | 65,13 | 63,84 | 63,94 | -2,05% | 373.720,00 |
| 06.02.2026 | 65,49 | 66,36 | 65,23 | 65,28 | 0,08% | 709.928,00 |
| 05.02.2026 | 64,60 | 65,49 | 64,21 | 65,23 | 1,62% | 647.150,00 |
| 04.02.2026 | 63,79 | 65,00 | 63,15 | 64,19 | 1,81% | 540.831,00 |
| 03.02.2026 | 62,15 | 63,42 | 60,92 | 63,05 | -1,00% | 668.645,00 |
| 02.02.2026 | 63,06 | 63,80 | 62,65 | 63,69 | 1,22% | 524.635,00 |
| 30.01.2026 | 63,13 | 63,41 | 62,37 | 62,92 | -0,91% | 706.350,00 |
| 29.01.2026 | 62,50 | 63,50 | 62,21 | 63,50 | 2,24% | 570.425,00 |
| 28.01.2026 | 62,10 | 62,86 | 61,78 | 62,11 | -0,22% | 553.974,00 |
| 27.01.2026 | 61,99 | 62,26 | 61,69 | 62,25 | 0,21% | 430.873,00 |
| 26.01.2026 | 61,20 | 62,36 | 61,15 | 62,12 | -0,32% | 526.954,00 |
| 22.01.2026 | 61,93 | 62,34 | 61,48 | 62,32 | 1,23% | 622.771,00 |
| 21.01.2026 | 60,59 | 61,74 | 60,42 | 61,56 | 1,25% | 1.078.927,00 |
| 20.01.2026 | 60,37 | 61,33 | 60,29 | 60,80 | -0,23% | 1.183.904,00 |
| 16.01.2026 | 60,93 | 61,72 | 60,49 | 60,94 | -0,31% | 1.185.805,00 |
| 15.01.2026 | 60,87 | 62,57 | 60,61 | 61,13 | 0,84% | 711.489,00 |
| 14.01.2026 | 59,12 | 61,12 | 58,89 | 60,62 | 3,03% | 1.533.846,00 |
| 13.01.2026 | 62,24 | 62,30 | 58,61 | 58,84 | -5,57% | 1.137.921,00 |
| 12.01.2026 | 63,78 | 63,78 | 62,15 | 62,31 | -2,82% | 716.404,00 |
| 09.01.2026 | 64,75 | 65,11 | 64,07 | 64,12 | -0,85% | 542.595,00 |
| 08.01.2026 | 64,24 | 65,19 | 63,93 | 64,67 | 1,14% | 467.626,00 |
| 07.01.2026 | 64,31 | 64,38 | 63,39 | 63,94 | -0,34% | 589.935,00 |
| 06.01.2026 | 65,01 | 65,01 | 63,96 | 64,16 | -2,09% | 518.660,00 |
| 05.01.2026 | 64,15 | 65,84 | 64,07 | 65,53 | 1,33% | 492.224,00 |
| 02.01.2026 | 64,92 | 65,08 | 63,95 | 64,67 | -0,52% | 448.913,00 |
| 31.12.2025 | 65,71 | 65,75 | 64,97 | 65,01 | -1,02% | 281.072,00 |
| 30.12.2025 | 65,82 | 65,83 | 65,42 | 65,68 | -0,11% | 299.900,00 |
| 29.12.2025 | 65,60 | 66,11 | 65,41 | 65,75 | -0,17% | 360.263,00 |
| 26.12.2025 | 65,82 | 66,03 | 65,50 | 65,86 | 0,06% | 250.162,00 |
| 24.12.2025 | 65,67 | 66,09 | 65,57 | 65,82 | 0,02% | 176.448,00 |
| 23.12.2025 | 65,95 | 66,22 | 65,50 | 65,81 | -0,09% | 388.655,00 |
| 22.12.2025 | 66,37 | 66,39 | 65,64 | 65,87 | -0,59% | 525.269,00 |
| 19.12.2025 | 66,73 | 66,87 | 65,89 | 66,26 | -0,84% | 2.937.102,00 |
| 18.12.2025 | 66,37 | 67,09 | 65,95 | 66,82 | 0,94% | 561.107,00 |
| 17.12.2025 | 65,12 | 66,60 | 64,73 | 66,20 | 1,63% | 695.784,00 |
| 16.12.2025 | 65,22 | 65,69 | 64,80 | 65,14 | -0,15% | 800.300,00 |
| 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 |