147,700€
0,58%
Echtzeit-Aktienkurs Ensign Group (The)
Bid:
Ask:
Aktienkurse zur Ensign Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 176,00 | 181,31 | 176,00 | 180,26 | 1,11% | 45,00 |
| 06.03.2026 | 179,00 | 179,00 | 175,25 | 178,28 | -0,17% | 69,00 |
| 05.03.2026 | 180,00 | 182,50 | 177,31 | 178,58 | -2,07% | - |
| 04.03.2026 | 183,00 | 184,38 | 181,57 | 182,36 | -0,56% | - |
| 03.03.2026 | 183,50 | 183,95 | 178,91 | 183,38 | -0,57% | - |
| 02.03.2026 | 179,50 | 184,82 | 179,00 | 184,44 | 1,91% | 81,00 |
| 27.02.2026 | 179,51 | 183,30 | 177,90 | 180,98 | 0,51% | 4.620,00 |
| 26.02.2026 | 179,00 | 182,00 | 177,18 | 180,06 | -0,87% | - |
| 25.02.2026 | 180,00 | 182,66 | 175,21 | 181,64 | 0,68% | 1.169,00 |
| 24.02.2026 | 180,00 | 182,91 | 179,49 | 180,42 | -0,85% | 1.300,00 |
| 23.02.2026 | 177,00 | 183,00 | 177,00 | 181,96 | 1,80% | 462,00 |
| 20.02.2026 | 173,00 | 179,27 | 173,00 | 178,74 | 2,85% | 290,00 |
| 19.02.2026 | 178,00 | 181,87 | 173,70 | 173,78 | -2,43% | - |
| 18.02.2026 | 180,00 | 181,79 | 177,84 | 178,10 | -1,06% | 101,00 |
| 17.02.2026 | 180,00 | 183,50 | 178,00 | 180,00 | -0,28% | 116,00 |
| 16.02.2026 | 180,00 | 181,00 | 179,50 | 180,50 | 0,28% | 15,00 |
| 13.02.2026 | 180,50 | 182,00 | 179,00 | 180,00 | -0,55% | - |
| 12.02.2026 | 177,00 | 182,00 | 177,00 | 181,00 | 1,12% | - |
| 11.02.2026 | 170,00 | 179,00 | 170,00 | 179,00 | 4,07% | 412,00 |
| 10.02.2026 | 167,50 | 172,00 | 167,50 | 172,00 | 2,38% | - |
| 09.02.2026 | 167,50 | 170,50 | 165,50 | 168,00 | 0,00% | 30,00 |
| 06.02.2026 | 167,00 | 170,00 | 164,00 | 168,00 | 0,30% | 45,00 |
| 05.02.2026 | 145,00 | 168,50 | 138,50 | 167,50 | 13,95% | 1.243,00 |
| 04.02.2026 | 147,00 | 148,50 | 145,50 | 147,00 | 0,00% | - |
| 03.02.2026 | 146,00 | 149,00 | 145,00 | 147,00 | 0,00% | 426,00 |
| 02.02.2026 | 143,50 | 147,50 | 143,50 | 147,00 | 1,38% | 60,00 |
| 30.01.2026 | 141,50 | 145,00 | 141,00 | 145,00 | 2,11% | - |
| 29.01.2026 | 143,50 | 146,00 | 140,00 | 142,00 | -2,07% | 48,00 |
| 28.01.2026 | 143,50 | 145,00 | 141,00 | 145,00 | 1,40% | 840,00 |
| 27.01.2026 | 150,00 | 152,00 | 142,00 | 143,00 | -5,30% | - |
| 26.01.2026 | 147,50 | 151,00 | 147,50 | 151,00 | 1,34% | - |
| 23.01.2026 | 149,00 | 149,50 | 146,00 | 149,00 | 0,00% | 640,00 |
| 22.01.2026 | 151,00 | 153,50 | 148,50 | 149,00 | -2,61% | 60,00 |
| 21.01.2026 | 150,00 | 154,00 | 150,00 | 153,00 | 0,66% | 15,00 |
| 20.01.2026 | 153,00 | 155,00 | 151,00 | 152,00 | -1,30% | - |
| 19.01.2026 | 154,50 | 154,50 | 153,50 | 154,00 | -1,28% | 108,00 |
| 16.01.2026 | 157,00 | 158,50 | 154,00 | 156,00 | -1,27% | - |
| 15.01.2026 | 151,00 | 159,50 | 151,00 | 158,00 | 3,27% | 84,00 |
| 14.01.2026 | 154,00 | 154,00 | 150,50 | 153,00 | 0,00% | 56,00 |
| 13.01.2026 | 150,00 | 154,00 | 149,00 | 153,00 | 0,66% | - |
| 12.01.2026 | 148,00 | 152,00 | 147,50 | 152,00 | 1,33% | - |
| 09.01.2026 | 150,00 | 153,00 | 149,00 | 150,00 | -1,32% | 45,00 |
| 08.01.2026 | 151,00 | 154,50 | 150,50 | 152,00 | -0,65% | - |
| 07.01.2026 | 154,00 | 155,00 | 151,00 | 153,00 | -0,65% | 14,00 |
| 06.01.2026 | 149,00 | 154,00 | 149,00 | 154,00 | 1,99% | 36,00 |
| 05.01.2026 | 148,00 | 151,00 | 148,00 | 151,00 | 1,34% | - |