54,150$
0,15%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 54,21 | 54,48 | 53,79 | 54,16 | 0,17% | 5.545,00 |
| 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% | 675.783,00 |
| 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 | 55,82 | 56,59 | 55,39 | 56,36 | 1,02% | 604.039,00 |
| 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 | 57,68 | 57,97 | 56,92 | 57,62 | 0,47% | 721.732,00 |
| 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 | 56,61 | 56,80 | 56,10 | 56,17 | 0,14% | 1.251.707,00 |
| 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 | 59,03 | 59,03 | 58,18 | 58,51 | -0,88% | 498.199,00 |
| 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 | 58,84 | 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 | 57,38 | 57,85 | 57,26 | 57,56 | -0,28% | 544.545,00 |
| 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% | 1.865.440,00 |
| 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 | 54,69 | 55,15 | 54,57 | 55,01 | 0,97% | 504.363,00 |
| 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 | 53,97 | 54,55 | 53,79 | 54,06 | -0,66% | 494.293,00 |
| 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 | 52,37 | 53,89 | 52,37 | 53,26 | 0,66% | 2.324.013,00 |
| 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 | 55,03 | 55,63 | 54,50 | 54,63 | -1,80% | 777.211,00 |
| 16.12.2024 | 55,10 | 55,95 | 55,10 | 55,63 | 0,80% | 851.519,00 |
| 13.12.2024 | 55,30 | 55,52 | 54,81 | 55,19 | -0,40% | 893.387,00 |
| 12.12.2024 | 55,38 | 55,86 | 55,30 | 55,41 | -0,18% | 475.248,00 |
| 11.12.2024 | 55,47 | 55,79 | 55,15 | 55,51 | 0,63% | 552.412,00 |
| 10.12.2024 | 54,82 | 55,36 | 54,03 | 55,16 | 0,79% | 660.688,00 |
| 09.12.2024 | 56,07 | 56,07 | 54,57 | 54,73 | -2,51% | 676.948,00 |
| 06.12.2024 | 56,64 | 56,81 | 56,01 | 56,14 | -0,46% | 533.882,00 |
| 05.12.2024 | 56,29 | 56,82 | 55,95 | 56,40 | 0,16% | 461.291,00 |
| 04.12.2024 | 56,91 | 57,06 | 55,96 | 56,31 | -0,97% | 528.226,00 |
| 03.12.2024 | 57,33 | 57,33 | 56,73 | 56,86 | -0,28% | 774.784,00 |
| 02.12.2024 | 57,49 | 57,78 | 56,97 | 57,02 | -1,32% | 643.147,00 |
| 29.11.2024 | 57,91 | 58,10 | 57,62 | 57,78 | 0,07% | 308.791,00 |
| 27.11.2024 | 58,01 | 58,50 | 57,71 | 57,74 | -0,02% | 497.444,00 |
| 26.11.2024 | 57,91 | 58,05 | 57,28 | 57,75 | -0,64% | 566.914,00 |
| 25.11.2024 | 57,56 | 58,78 | 57,37 | 58,12 | 2,40% | 869.181,00 |
| 22.11.2024 | 56,21 | 56,95 | 56,21 | 56,76 | 1,48% | 686.370,00 |
| 21.11.2024 | 55,27 | 56,15 | 55,27 | 55,93 | 0,39% | 35.300,00 |
| 20.11.2024 | 55,74 | 55,74 | 55,19 | 55,71 | -0,14% | 574.185,00 |
| 19.11.2024 | 55,19 | 56,02 | 55,19 | 55,79 | -0,38% | 842.836,00 |
| 18.11.2024 | 55,50 | 56,21 | 55,50 | 56,00 | 0,90% | 681.592,00 |
| 15.11.2024 | 55,96 | 56,45 | 55,43 | 55,50 | -0,29% | 994.066,00 |
| 14.11.2024 | 56,94 | 57,17 | 55,38 | 55,66 | -2,14% | 991.294,00 |
| 13.11.2024 | 57,19 | 57,68 | 56,70 | 56,88 | -0,30% | 1.012.069,00 |
| 12.11.2024 | 55,96 | 57,07 | 55,96 | 57,05 | 1,88% | 809.853,00 |
| 11.11.2024 | 55,68 | 56,13 | 55,42 | 56,00 | 1,32% | 1.168.517,00 |
| 08.11.2024 | 55,38 | 55,88 | 55,13 | 55,27 | -0,04% | 577.665,00 |
| 07.11.2024 | 56,21 | 56,21 | 54,78 | 55,29 | -2,02% | 775.105,00 |
| 06.11.2024 | 56,56 | 57,18 | 54,10 | 56,43 | 5,18% | 1.174.182,00 |
| 05.11.2024 | 53,63 | 54,13 | 53,23 | 53,65 | -0,85% | 1.511.200,00 |
| 04.11.2024 | 54,01 | 54,99 | 53,94 | 54,11 | 0,63% | 1.488.295,00 |
| 01.11.2024 | 57,50 | 57,78 | 53,46 | 53,77 | -10,40% | 1.943.694,00 |
| 31.10.2024 | 60,80 | 61,01 | 59,98 | 60,01 | -1,62% | 548.631,00 |
| 30.10.2024 | 60,82 | 61,76 | 60,76 | 61,00 | 0,16% | 772.996,00 |
| 29.10.2024 | 60,41 | 60,98 | 60,33 | 60,90 | -0,31% | 572.622,00 |
| 28.10.2024 | 60,82 | 61,46 | 60,82 | 61,09 | 1,04% | 400.076,00 |
| 25.10.2024 | 62,00 | 62,00 | 60,36 | 60,46 | -1,79% | 437.829,00 |
| 24.10.2024 | 61,69 | 61,99 | 61,31 | 61,56 | -0,39% | 822.638,00 |
| 23.10.2024 | 61,95 | 62,26 | 61,33 | 61,80 | -0,74% | 393.435,00 |
| 22.10.2024 | 62,13 | 62,45 | 61,94 | 62,26 | -0,22% | 563.113,00 |
| 21.10.2024 | 63,72 | 63,93 | 62,39 | 62,40 | -2,42% | 350.669,00 |
| 18.10.2024 | 65,19 | 65,19 | 63,89 | 63,95 | -1,46% | 447.832,00 |