65,615$
0,16%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 859.161,00 |
| 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 | 62,96 | 63,80 | 62,65 | 63,69 | 1,22% | 524.635,00 |
| 30.01.2026 | 62,99 | 63,41 | 62,37 | 62,92 | -0,91% | 707.047,00 |
| 29.01.2026 | 62,50 | 63,50 | 62,21 | 63,50 | 2,24% | 570.425,00 |
| 28.01.2026 | 61,94 | 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 | 61,15 | 62,36 | 61,15 | 62,12 | 2,00% | 527.243,00 |
| 23.01.2026 | 61,78 | 62,03 | 60,52 | 60,90 | -2,28% | 532.768,00 |
| 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 | 64,30 | 65,11 | 64,07 | 64,12 | -0,85% | 542.637,00 |
| 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% | 449.461,00 |
| 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% | 250.557,00 |
| 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 | 66,40 | 66,87 | 65,89 | 66,26 | -0,84% | 2.954.007,00 |
| 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 | 61,29 | 62,35 | 61,29 | 61,85 | 0,49% | 476.150,00 |
| 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 | 62,98 | 63,77 | 62,95 | 63,06 | 0,91% | 521.305,00 |
| 24.11.2025 | 62,50 | 62,89 | 62,26 | 62,49 | -0,02% | 566.988,00 |
| 21.11.2025 | 62,13 | 63,22 | 61,94 | 62,50 | 1,44% | 871.183,00 |
| 20.11.2025 | 61,32 | 62,61 | 61,20 | 61,61 | 0,85% | 741.832,00 |
| 19.11.2025 | 61,15 | 61,61 | 60,93 | 61,09 | 0,30% | 538.290,00 |
| 18.11.2025 | 60,29 | 61,08 | 60,08 | 60,91 | 1,23% | 488.845,00 |
| 17.11.2025 | 61,30 | 61,50 | 60,12 | 60,17 | -2,04% | 570.446,00 |
| 14.11.2025 | 61,40 | 61,61 | 60,64 | 61,42 | 0,36% | 729.936,00 |
| 13.11.2025 | 61,48 | 61,90 | 61,01 | 61,20 | -0,50% | 638.134,00 |
| 12.11.2025 | 61,87 | 62,23 | 61,39 | 61,51 | -0,89% | 705.980,00 |
| 11.11.2025 | 62,30 | 62,52 | 61,43 | 62,06 | 0,44% | 516.402,00 |
| 10.11.2025 | 60,18 | 62,37 | 60,18 | 61,79 | 1,11% | 531.786,00 |
| 07.11.2025 | 56,94 | 61,26 | 56,64 | 61,11 | 0,54% | 1.109.469,00 |
| 06.11.2025 | 61,69 | 62,00 | 60,64 | 60,78 | -1,01% | 544.964,00 |
| 05.11.2025 | 61,86 | 61,99 | 61,20 | 61,40 | -0,76% | 510.946,00 |
| 04.11.2025 | 60,63 | 62,00 | 60,59 | 61,87 | 1,59% | 467.403,00 |
| 03.11.2025 | 60,54 | 61,03 | 59,77 | 60,90 | 0,54% | 381.872,00 |
| 31.10.2025 | 60,21 | 60,93 | 59,98 | 60,57 | -0,18% | 512.478,00 |
| 30.10.2025 | 59,82 | 60,98 | 59,63 | 60,68 | 1,66% | 524.777,00 |
| 29.10.2025 | 59,44 | 60,35 | 59,21 | 59,69 | -0,33% | 510.513,00 |
| 28.10.2025 | 60,33 | 60,38 | 59,67 | 59,89 | -0,84% | 428.341,00 |
| 27.10.2025 | 61,24 | 61,43 | 60,12 | 60,40 | -1,58% | 557.198,00 |
| 24.10.2025 | 61,28 | 61,74 | 61,21 | 61,37 | 0,56% | 512.689,00 |
| 23.10.2025 | 61,30 | 61,63 | 60,74 | 61,03 | 0,16% | 494.750,00 |
| 22.10.2025 | 59,86 | 61,08 | 59,81 | 60,93 | 1,36% | 693.173,00 |
| 21.10.2025 | 59,56 | 60,33 | 59,34 | 60,11 | 0,72% | 475.608,00 |
| 20.10.2025 | 59,70 | 59,92 | 59,04 | 59,68 | 0,30% | 748.265,00 |
| 17.10.2025 | 59,02 | 59,68 | 58,61 | 59,50 | 1,19% | 642.907,00 |
| 16.10.2025 | 59,98 | 60,07 | 58,46 | 58,80 | -2,39% | 554.393,00 |
| 15.10.2025 | 60,79 | 61,02 | 60,14 | 60,24 | -0,69% | 590.065,00 |
| 14.10.2025 | 59,29 | 60,71 | 59,25 | 60,66 | 2,38% | 610.276,00 |
| 13.10.2025 | 58,98 | 59,64 | 58,76 | 59,25 | 0,08% | 428.593,00 |
| 10.10.2025 | 59,26 | 59,48 | 58,64 | 59,20 | 0,36% | 908.914,00 |
| 09.10.2025 | 59,53 | 59,57 | 58,70 | 58,99 | -1,04% | 670.249,00 |
| 08.10.2025 | 60,11 | 60,42 | 59,61 | 59,61 | -0,80% | 594.515,00 |
| 07.10.2025 | 60,06 | 60,59 | 59,90 | 60,09 | -0,41% | 995.778,00 |
| 06.10.2025 | 61,77 | 61,77 | 60,06 | 60,34 | -1,52% | 868.513,00 |
| 03.10.2025 | 62,05 | 62,05 | 60,93 | 61,27 | -0,47% | 63.653,00 |
| 02.10.2025 | 61,71 | 62,24 | 60,56 | 61,56 | -1,01% | 807.266,00 |
| 01.10.2025 | 63,31 | 63,40 | 62,03 | 62,19 | -2,16% | 1.064.719,00 |
| 30.09.2025 | 63,89 | 64,16 | 63,17 | 63,56 | -0,42% | 474.624,00 |
| 29.09.2025 | 64,37 | 64,67 | 63,35 | 63,83 | -1,45% | 490.781,00 |
| 26.09.2025 | 64,34 | 64,91 | 64,21 | 64,77 | 0,78% | 461.399,00 |
| 25.09.2025 | 64,14 | 64,68 | 64,02 | 64,27 | -0,06% | 496.331,00 |
| 24.09.2025 | 64,46 | 64,46 | 63,88 | 64,31 | 0,06% | 537.603,00 |
| 23.09.2025 | 64,91 | 65,18 | 64,03 | 64,27 | -0,68% | 582.528,00 |
| 22.09.2025 | 65,04 | 65,43 | 64,57 | 64,71 | -0,87% | 736.027,00 |