53,320$
0,77%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 64,76 | 64,98 | 64,30 | 64,90 | 0,56% | 521.176,00 |
| 16.10.2024 | 64,22 | 64,73 | 64,03 | 64,54 | 1,29% | 535.069,00 |
| 15.10.2024 | 63,75 | 64,42 | 63,48 | 63,72 | 0,44% | 780.649,00 |
| 14.10.2024 | 63,35 | 63,58 | 62,98 | 63,44 | 0,09% | 368.704,00 |
| 11.10.2024 | 62,86 | 63,88 | 62,86 | 63,38 | 1,07% | 283.679,00 |
| 10.10.2024 | 63,00 | 63,18 | 62,17 | 62,71 | -0,79% | 344.478,00 |
| 09.10.2024 | 63,04 | 63,92 | 62,93 | 63,21 | 0,10% | 266.878,00 |
| 08.10.2024 | 63,33 | 63,51 | 62,85 | 63,15 | 0,62% | 418.124,00 |
| 07.10.2024 | 63,97 | 63,97 | 62,54 | 62,76 | -2,21% | 321.310,00 |
| 04.10.2024 | 64,33 | 64,51 | 63,59 | 64,18 | 1,45% | 333.367,00 |
| 03.10.2024 | 63,36 | 63,83 | 62,89 | 63,26 | -0,63% | 439.999,00 |
| 02.10.2024 | 63,36 | 63,94 | 63,26 | 63,66 | -0,25% | 546.219,00 |
| 01.10.2024 | 64,12 | 64,28 | 63,17 | 63,82 | -0,73% | 273.260,00 |
| 30.09.2024 | 63,79 | 64,54 | 63,48 | 64,29 | 0,66% | 359.937,00 |
| 27.09.2024 | 64,25 | 64,88 | 63,68 | 63,87 | 0,82% | 340.410,00 |
| 26.09.2024 | 63,72 | 63,98 | 63,31 | 63,35 | 0,19% | 305.311,00 |
| 25.09.2024 | 63,41 | 63,62 | 62,59 | 63,23 | -0,30% | 293.410,00 |
| 24.09.2024 | 64,07 | 64,44 | 63,36 | 63,42 | -1,21% | 371.274,00 |
| 23.09.2024 | 63,68 | 64,50 | 63,47 | 64,20 | 1,07% | 337.342,00 |
| 20.09.2024 | 64,21 | 64,21 | 63,27 | 63,52 | -1,58% | 1.627.705,00 |
| 19.09.2024 | 65,32 | 65,34 | 63,50 | 64,54 | 0,40% | 373.878,00 |
| 18.09.2024 | 63,85 | 65,08 | 63,54 | 64,28 | 1,24% | 446.653,00 |
| 17.09.2024 | 64,68 | 64,76 | 63,44 | 63,49 | -1,29% | 479.910,00 |
| 16.09.2024 | 64,09 | 64,54 | 63,74 | 64,32 | 0,94% | 398.758,00 |
| 13.09.2024 | 62,82 | 63,92 | 62,68 | 63,72 | 2,74% | 360.566,00 |
| 12.09.2024 | 61,94 | 62,57 | 61,60 | 62,02 | 0,39% | 565.414,00 |
| 11.09.2024 | 62,40 | 62,49 | 60,74 | 61,78 | -1,86% | 390.441,00 |
| 10.09.2024 | 62,41 | 63,06 | 61,90 | 62,95 | 0,58% | 405.112,00 |
| 09.09.2024 | 62,76 | 63,19 | 61,90 | 62,59 | -0,06% | 598.360,00 |
| 06.09.2024 | 63,60 | 64,20 | 62,56 | 62,63 | -1,29% | 388.465,00 |
| 05.09.2024 | 64,62 | 64,69 | 62,99 | 63,45 | -1,14% | 545.183,00 |
| 04.09.2024 | 63,45 | 64,44 | 63,41 | 64,18 | 1,09% | 367.908,00 |
| 03.09.2024 | 63,50 | 64,44 | 63,04 | 63,49 | -1,24% | 456.181,00 |
| 30.08.2024 | 63,49 | 64,42 | 63,49 | 64,29 | 0,93% | 286.535,00 |
| 29.08.2024 | 64,03 | 64,05 | 63,53 | 63,70 | 0,33% | 230.412,00 |
| 28.08.2024 | 62,96 | 63,89 | 62,93 | 63,49 | 0,62% | 175.842,00 |
| 27.08.2024 | 62,54 | 63,31 | 62,43 | 63,10 | 0,25% | 378.182,00 |
| 26.08.2024 | 63,55 | 63,78 | 62,89 | 62,94 | 0,03% | 375.711,00 |
| 23.08.2024 | 62,13 | 63,55 | 61,79 | 62,92 | 1,99% | 516.034,00 |
| 22.08.2024 | 61,76 | 62,12 | 61,36 | 61,69 | -0,03% | 228.220,00 |
| 21.08.2024 | 61,39 | 61,77 | 60,76 | 61,71 | 0,80% | 263.955,00 |
| 20.08.2024 | 61,48 | 61,48 | 60,83 | 61,22 | -0,57% | 337.807,00 |
| 19.08.2024 | 61,07 | 61,61 | 61,00 | 61,57 | 1,02% | 253.551,00 |
| 16.08.2024 | 60,51 | 61,30 | 60,35 | 60,95 | 0,79% | 467.170,00 |
| 15.08.2024 | 60,40 | 60,68 | 59,57 | 60,47 | 2,06% | 342.027,00 |
| 14.08.2024 | 59,37 | 59,43 | 58,66 | 59,25 | 0,17% | 393.958,00 |
| 13.08.2024 | 58,70 | 59,19 | 58,37 | 59,15 | 1,37% | 372.175,00 |
| 12.08.2024 | 59,90 | 59,91 | 58,22 | 58,35 | -2,38% | 362.483,00 |
| 09.08.2024 | 59,51 | 59,91 | 59,38 | 59,77 | 0,54% | 469.107,00 |
| 08.08.2024 | 59,18 | 59,82 | 59,11 | 59,45 | 1,28% | 281.158,00 |
| 07.08.2024 | 59,55 | 59,72 | 58,57 | 58,70 | -0,47% | 354.559,00 |
| 06.08.2024 | 58,51 | 59,42 | 58,02 | 58,98 | 0,70% | 426.824,00 |
| 05.08.2024 | 59,35 | 59,35 | 57,47 | 58,57 | -2,30% | 680.970,00 |
| 02.08.2024 | 59,66 | 62,02 | 58,28 | 59,95 | -2,12% | 743.871,00 |
| 01.08.2024 | 62,97 | 63,77 | 60,63 | 61,25 | -2,53% | 626.624,00 |