168,900€
0,72%
Echtzeit-Aktienkurs Ensign Group (The)
Bid:
Ask:
Aktienkurse zur Ensign Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 167,98 | 169,83 | 167,15 | 168,85 | 0,69% | - |
| 11.11.2026 | 166,25 | 168,05 | 164,02 | 167,70 | 0,90% | - |
| 10.11.2026 | 162,88 | 166,25 | 162,30 | 166,20 | 2,37% | - |
| 09.11.2026 | 163,20 | 163,90 | 161,45 | 162,35 | -0,18% | 58,00 |
| 06.11.2026 | 161,40 | 164,02 | 160,18 | 162,65 | 0,34% | 14,00 |
| 05.11.2026 | 167,93 | 169,95 | 161,85 | 162,10 | -3,57% | 16,00 |
| 04.11.2026 | 162,45 | 168,33 | 162,35 | 168,10 | 2,81% | - |
| 03.11.2026 | 159,02 | 165,18 | 158,68 | 163,50 | 1,77% | - |
| 02.11.2026 | 162,70 | 164,77 | 158,85 | 160,65 | -1,20% | - |
| 30.10.2026 | 166,85 | 168,70 | 162,05 | 162,60 | -1,57% | 260,00 |
| 29.10.2026 | 165,65 | 169,25 | 164,20 | 165,20 | 0,61% | 29,00 |
| 28.10.2026 | 157,27 | 167,93 | 157,27 | 164,20 | 2,62% | - |
| 27.10.2026 | 158,80 | 160,00 | 151,48 | 160,00 | 1,01% | - |
| 26.10.2026 | 157,40 | 161,55 | 157,23 | 158,40 | 0,76% | - |
| 23.10.2026 | 158,60 | 159,18 | 156,90 | 157,20 | -0,98% | - |
| 22.10.2026 | 153,55 | 159,25 | 153,15 | 158,75 | 2,82% | 60,00 |
| 21.10.2026 | 156,90 | 157,43 | 154,08 | 154,40 | -1,97% | 14,00 |
| 20.10.2026 | 154,30 | 157,50 | 154,00 | 157,50 | 1,94% | - |
| 19.10.2026 | 158,10 | 158,43 | 153,85 | 154,50 | -1,75% | 26,00 |
| 16.10.2026 | 158,85 | 160,33 | 156,52 | 157,25 | -0,91% | - |
| 15.10.2026 | 159,80 | 160,13 | 158,65 | 158,70 | 0,73% | - |
| 14.10.2026 | 154,75 | 157,70 | 154,68 | 157,55 | 1,81% | 53,00 |
| 13.10.2026 | 156,13 | 156,93 | 154,15 | 154,75 | -0,77% | - |
| 12.10.2026 | 155,77 | 157,08 | 153,75 | 155,95 | 1,76% | 45,00 |
| 09.10.2026 | 152,85 | 154,98 | 152,23 | 153,25 | 0,10% | 12,00 |
| 08.10.2026 | 150,77 | 153,23 | 149,83 | 153,10 | 1,29% | 56,00 |
| 07.10.2026 | 153,05 | 155,30 | 150,75 | 151,15 | -1,14% | 30,00 |
| 06.10.2026 | 154,45 | 157,23 | 152,13 | 152,90 | -0,78% | 13,00 |
| 05.10.2026 | 153,40 | 155,38 | 152,98 | 154,10 | 0,95% | 15,00 |
| 02.10.2026 | 151,23 | 153,63 | 150,58 | 152,65 | 1,19% | 26,00 |
| 01.10.2026 | 152,38 | 154,65 | 150,02 | 150,85 | -0,76% | - |
| 30.09.2026 | 155,23 | 155,95 | 151,40 | 152,00 | -1,97% | 87,00 |
| 29.09.2026 | 155,02 | 156,10 | 152,60 | 155,05 | 0,03% | 15,00 |
| 28.09.2026 | 153,40 | 156,50 | 152,80 | 155,00 | 0,78% | - |
| 25.09.2026 | 152,58 | 153,80 | 150,75 | 153,80 | 1,15% | - |
| 24.09.2026 | 153,85 | 155,75 | 151,98 | 152,05 | -1,35% | - |
| 23.09.2026 | 154,45 | 156,52 | 153,65 | 154,13 | 0,08% | - |
| 22.09.2026 | 152,20 | 155,08 | 151,93 | 154,00 | 1,25% | 40,00 |
| 21.09.2026 | 152,13 | 152,88 | 150,90 | 152,10 | 0,26% | 14,00 |
| 18.09.2026 | 152,65 | 155,33 | 151,10 | 151,70 | -0,43% | - |
| 17.09.2026 | 156,10 | 156,77 | 151,13 | 152,35 | -1,90% | 32,00 |
| 16.09.2026 | 149,85 | 155,83 | 149,15 | 155,30 | 3,64% | - |
| 15.09.2026 | 151,23 | 152,45 | 149,25 | 149,85 | -1,22% | - |
| 14.09.2026 | 150,33 | 153,23 | 149,90 | 151,70 | 1,07% | 13,00 |
| 11.09.2026 | 149,45 | 150,70 | 148,43 | 150,10 | 0,81% | - |
| 10.09.2026 | 148,18 | 150,68 | 147,43 | 148,90 | 0,81% | - |
| 09.09.2026 | 146,55 | 147,90 | 144,15 | 147,70 | 0,58% | - |
| 08.09.2026 | 144,60 | 148,10 | 144,60 | 146,85 | 1,29% | 112,00 |
| 07.09.2026 | 146,45 | 146,50 | 144,80 | 144,98 | -1,31% | 16,00 |
| 04.09.2026 | 147,98 | 149,68 | 146,75 | 146,90 | -0,71% | - |
| 03.09.2026 | 149,18 | 150,43 | 147,33 | 147,95 | -0,60% | - |
| 02.09.2026 | 149,48 | 150,10 | 148,45 | 148,85 | -0,53% | - |
| 01.09.2026 | 148,55 | 151,77 | 147,35 | 149,65 | 0,91% | - |
| 31.08.2026 | 149,08 | 149,27 | 147,10 | 148,30 | -0,84% | 14,00 |
| 28.08.2026 | 149,15 | 149,93 | 147,43 | 149,55 | 0,61% | - |
| 27.08.2026 | 155,23 | 155,33 | 148,65 | 148,65 | -4,50% | - |
| 26.08.2026 | 153,50 | 156,00 | 152,90 | 155,65 | 1,50% | 60,00 |
| 25.08.2026 | 154,00 | 155,63 | 151,93 | 153,35 | -0,32% | - |
| 24.08.2026 | 153,60 | 155,70 | 152,68 | 153,85 | 0,13% | - |
| 21.08.2026 | 153,90 | 156,08 | 152,68 | 153,65 | -0,23% | 14,00 |
| 20.08.2026 | 156,38 | 158,23 | 151,45 | 154,00 | -1,47% | 24,00 |
| 19.08.2026 | 157,35 | 158,25 | 155,90 | 156,30 | 3,76% | - |
| 05.05.2026 | 156,07 | 156,43 | 149,60 | 150,64 | -3,22% | 37,00 |
| 04.05.2026 | 156,77 | 158,45 | 153,50 | 155,66 | -2,10% | - |
| 30.04.2026 | 158,82 | 160,68 | 156,17 | 159,00 | 0,13% | 52,00 |
| 29.04.2026 | 161,28 | 162,47 | 157,93 | 158,80 | -1,33% | 301,00 |
| 28.04.2026 | 162,26 | 164,85 | 159,87 | 160,94 | -0,65% | - |
| 27.04.2026 | 161,00 | 163,49 | 160,62 | 162,00 | 0,35% | - |
| 24.04.2026 | 161,96 | 162,06 | 158,94 | 161,44 | -0,44% | 98,00 |
| 23.04.2026 | 158,12 | 163,35 | 158,01 | 162,16 | 1,86% | 245,00 |
| 22.04.2026 | 163,96 | 165,46 | 158,81 | 159,20 | -2,77% | 87,00 |
| 21.04.2026 | 167,92 | 169,08 | 161,16 | 163,74 | -2,41% | 19,00 |
| 20.04.2026 | 169,06 | 171,88 | 167,28 | 167,78 | -1,33% | - |
| 17.04.2026 | 168,22 | 171,52 | 167,52 | 170,04 | 1,37% | 144,00 |
| 16.04.2026 | 167,82 | 169,09 | 166,53 | 167,74 | 0,04% | - |
| 15.04.2026 | 168,12 | 168,85 | 166,23 | 167,68 | -0,32% | - |
| 14.04.2026 | 170,16 | 170,43 | 167,85 | 168,22 | -1,36% | 14,00 |
| 13.04.2026 | 169,23 | 170,98 | 168,40 | 170,54 | 0,31% | - |
| 10.04.2026 | 172,23 | 173,77 | 168,35 | 170,02 | -1,31% | - |
| 09.04.2026 | 175,38 | 175,59 | 172,19 | 172,28 | -1,72% | 30,00 |
| 08.04.2026 | 175,37 | 176,93 | 173,44 | 175,30 | 1,36% | 84,00 |
| 07.04.2026 | 171,68 | 173,88 | 170,15 | 172,95 | 1,51% | 14,00 |
| 02.04.2026 | 170,00 | 172,50 | 167,12 | 170,38 | -1,24% | - |
| 01.04.2026 | 174,50 | 175,50 | 172,22 | 172,52 | -1,04% | - |
| 31.03.2026 | 176,50 | 177,00 | 171,34 | 174,34 | -0,21% | 84,00 |
| 30.03.2026 | 174,50 | 177,00 | 173,55 | 174,70 | 0,45% | 14,00 |
| 27.03.2026 | 175,00 | 176,83 | 170,80 | 173,92 | -0,80% | - |
| 26.03.2026 | 176,00 | 177,50 | 174,78 | 175,32 | -0,70% | - |
| 25.03.2026 | 177,00 | 177,36 | 174,01 | 176,56 | 0,30% | - |
| 24.03.2026 | 174,00 | 176,64 | 172,39 | 176,04 | 0,84% | 80,00 |
| 23.03.2026 | 171,00 | 177,96 | 171,00 | 174,58 | 0,55% | 50,00 |
| 20.03.2026 | 175,50 | 176,76 | 172,18 | 173,62 | -0,99% | 176,00 |
| 19.03.2026 | 178,00 | 181,09 | 172,62 | 175,36 | -1,75% | 30,00 |
| 18.03.2026 | 184,00 | 184,00 | 176,68 | 178,48 | -2,20% | 290,00 |
| 17.03.2026 | 180,00 | 183,30 | 179,07 | 182,50 | 0,27% | - |
| 16.03.2026 | 184,50 | 186,07 | 181,07 | 182,00 | -0,76% | 14,00 |
| 13.03.2026 | 181,50 | 185,51 | 180,50 | 183,40 | 1,30% | 60,00 |
| 12.03.2026 | 180,00 | 184,81 | 179,99 | 181,04 | -0,26% | 28,00 |
| 11.03.2026 | 181,00 | 182,29 | 177,46 | 181,52 | 0,35% | - |
| 10.03.2026 | 180,00 | 182,33 | 179,60 | 180,88 | 0,34% | - |