60,680$
2,41%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 59,25 | 60,71 | 59,25 | 60,66 | 2,38% | 610.394,00 |
| 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 |
| 19.09.2025 | 65,61 | 65,90 | 64,99 | 65,28 | -0,31% | 2.326.089,00 |
| 18.09.2025 | 63,55 | 65,88 | 63,44 | 65,48 | 3,04% | 1.077.711,00 |
| 17.09.2025 | 62,76 | 64,12 | 62,60 | 63,55 | 1,71% | 743.107,00 |
| 16.09.2025 | 63,18 | 63,24 | 62,44 | 62,48 | -1,36% | 624.710,00 |
| 15.09.2025 | 63,60 | 63,90 | 63,19 | 63,34 | -0,74% | 493.899,00 |
| 12.09.2025 | 63,64 | 64,41 | 63,64 | 63,81 | -0,70% | 444.215,00 |
| 11.09.2025 | 63,40 | 64,42 | 63,16 | 64,26 | 1,45% | 709.501,00 |
| 10.09.2025 | 62,73 | 63,86 | 62,70 | 63,34 | 0,46% | 778.060,00 |
| 09.09.2025 | 63,89 | 63,98 | 62,88 | 63,05 | -1,22% | 488.173,00 |
| 08.09.2025 | 63,70 | 64,17 | 63,07 | 63,83 | -0,05% | 410.897,00 |
| 05.09.2025 | 63,86 | 64,35 | 63,60 | 63,86 | 0,09% | 453.625,00 |
| 04.09.2025 | 63,12 | 63,87 | 62,97 | 63,80 | 1,35% | 408.561,00 |
| 03.09.2025 | 62,37 | 62,99 | 62,00 | 62,95 | 0,51% | 471.116,00 |
| 02.09.2025 | 62,20 | 62,71 | 62,05 | 62,63 | -0,18% | 387.728,00 |
| 29.08.2025 | 62,64 | 62,89 | 62,26 | 62,74 | -0,27% | 439.441,00 |
| 28.08.2025 | 63,48 | 63,62 | 62,47 | 62,91 | -1,10% | 415.738,00 |
| 27.08.2025 | 62,85 | 63,74 | 62,68 | 63,61 | 0,90% | 359.099,00 |
| 26.08.2025 | 63,00 | 63,34 | 62,76 | 63,04 | -0,02% | 357.405,00 |
| 25.08.2025 | 63,69 | 63,76 | 63,01 | 63,05 | -1,33% | 651.783,00 |
| 22.08.2025 | 62,57 | 64,02 | 62,23 | 63,90 | 2,95% | 605.519,00 |
| 21.08.2025 | 62,35 | 62,49 | 61,67 | 62,07 | -0,45% | 327.367,00 |
| 20.08.2025 | 62,58 | 62,89 | 62,06 | 62,35 | -0,18% | 417.443,00 |
| 19.08.2025 | 61,66 | 62,63 | 61,66 | 62,46 | 1,46% | 410.279,00 |
| 18.08.2025 | 61,91 | 61,91 | 61,33 | 61,56 | -0,48% | 502.887,00 |
| 15.08.2025 | 63,00 | 63,00 | 61,67 | 61,86 | -1,53% | 561.815,00 |
| 14.08.2025 | 62,66 | 62,89 | 62,01 | 62,82 | 0,02% | 718.427,00 |
| 13.08.2025 | 62,14 | 62,81 | 61,86 | 62,81 | 1,26% | 595.429,00 |
| 12.08.2025 | 62,09 | 62,21 | 61,34 | 62,03 | 1,37% | 638.868,00 |
| 11.08.2025 | 60,63 | 61,61 | 60,20 | 61,19 | 1,53% | 813.510,00 |
| 08.08.2025 | 58,36 | 60,88 | 57,30 | 60,27 | 5,70% | 1.418.338,00 |
| 07.08.2025 | 58,04 | 58,04 | 56,67 | 57,02 | -1,43% | 927.140,00 |
| 06.08.2025 | 57,47 | 58,17 | 57,47 | 57,85 | 0,50% | 600.782,00 |
| 05.08.2025 | 56,93 | 57,61 | 56,84 | 57,56 | 1,11% | 493.148,00 |
| 04.08.2025 | 56,65 | 56,95 | 56,35 | 56,93 | 0,73% | 498.003,00 |
| 01.08.2025 | 55,98 | 56,72 | 55,75 | 56,52 | 0,95% | 669.061,00 |
| 31.07.2025 | 55,59 | 56,43 | 55,56 | 55,99 | -0,14% | 700.007,00 |
| 30.07.2025 | 56,00 | 56,99 | 55,85 | 56,07 | -0,83% | 706.735,00 |
| 29.07.2025 | 56,32 | 56,97 | 56,31 | 56,54 | 0,80% | 617.543,00 |
| 28.07.2025 | 56,67 | 56,67 | 55,62 | 56,09 | -1,08% | 1.702.324,00 |
| 25.07.2025 | 56,41 | 56,88 | 56,24 | 56,70 | 0,53% | 534.536,00 |
| 24.07.2025 | 56,97 | 57,27 | 56,39 | 56,40 | -1,05% | 597.772,00 |
| 23.07.2025 | 56,75 | 57,32 | 56,51 | 57,00 | 0,35% | 556.167,00 |
| 22.07.2025 | 56,02 | 56,91 | 56,00 | 56,80 | 1,50% | 814.343,00 |
| 21.07.2025 | 55,94 | 56,30 | 55,44 | 55,96 | 0,48% | 969.071,00 |
| 18.07.2025 | 56,19 | 56,38 | 55,57 | 55,69 | -0,70% | 659.486,00 |
| 17.07.2025 | 55,82 | 56,19 | 55,59 | 56,08 | 0,36% | 655.910,00 |
| 16.07.2025 | 55,93 | 56,09 | 55,22 | 55,88 | 0,31% | 1.028.840,00 |
| 15.07.2025 | 56,36 | 56,43 | 55,59 | 55,71 | -1,31% | 1.149.753,00 |
| 14.07.2025 | 55,88 | 56,68 | 55,88 | 56,45 | 0,80% | 636.852,00 |
| 11.07.2025 | 56,44 | 56,57 | 55,80 | 56,00 | -1,36% | 1.261.657,00 |
| 10.07.2025 | 58,34 | 58,52 | 56,76 | 56,77 | -3,30% | 949.594,00 |
| 09.07.2025 | 59,56 | 59,60 | 58,47 | 58,71 | -1,41% | 561.688,00 |
| 08.07.2025 | 59,70 | 60,53 | 59,51 | 59,55 | -0,50% | 761.935,00 |
| 07.07.2025 | 61,20 | 61,31 | 59,76 | 59,85 | -3,31% | 632.650,00 |
| 03.07.2025 | 61,49 | 61,94 | 61,35 | 61,90 | 1,28% | 339.363,00 |
| 02.07.2025 | 61,53 | 61,53 | 60,63 | 61,12 | -0,52% | 489.523,00 |
| 01.07.2025 | 60,80 | 62,02 | 60,54 | 61,44 | 1,17% | 715.825,00 |
| 30.06.2025 | 60,92 | 61,10 | 60,34 | 60,73 | 0,15% | 573.779,00 |
| 27.06.2025 | 60,72 | 60,91 | 60,37 | 60,64 | 0,18% | 1.584.219,00 |
| 26.06.2025 | 60,41 | 60,73 | 59,97 | 60,53 | 0,43% | 471.586,00 |
| 25.06.2025 | 61,24 | 61,54 | 60,16 | 60,27 | -1,58% | 545.113,00 |
| 24.06.2025 | 61,31 | 61,76 | 60,88 | 61,24 | 0,23% | 615.219,00 |
| 23.06.2025 | 59,79 | 61,13 | 59,74 | 61,10 | 2,59% | 592.858,00 |
| 20.06.2025 | 59,21 | 59,67 | 58,89 | 59,56 | 0,81% | 2.184.829,00 |
| 18.06.2025 | 58,02 | 59,50 | 58,02 | 59,08 | 1,93% | 603.221,00 |
| 17.06.2025 | 58,77 | 58,89 | 57,16 | 57,96 | -1,83% | 738.629,00 |
| 16.06.2025 | 58,79 | 59,79 | 58,60 | 59,04 | 0,73% | 636.242,00 |
| 13.06.2025 | 58,58 | 59,27 | 58,30 | 58,61 | -0,95% | 622.616,00 |
| 12.06.2025 | 58,35 | 59,31 | 57,74 | 59,17 | 1,11% | 530.678,00 |
| 11.06.2025 | 58,02 | 58,88 | 58,02 | 58,52 | 1,04% | 592.585,00 |
| 10.06.2025 | 57,55 | 58,17 | 57,48 | 57,92 | 0,70% | 436.439,00 |
| 09.06.2025 | 57,52 | 57,98 | 57,05 | 57,52 | -0,52% | 570.573,00 |
| 06.06.2025 | 57,94 | 57,99 | 57,32 | 57,82 | 1,26% | 346.639,00 |
| 05.06.2025 | 57,47 | 57,54 | 57,04 | 57,10 | -0,44% | 518.727,00 |
| 04.06.2025 | 57,97 | 58,18 | 57,32 | 57,35 | -1,09% | 417.125,00 |
| 03.06.2025 | 57,41 | 58,05 | 57,06 | 57,98 | 0,76% | 416.636,00 |
| 02.06.2025 | 57,74 | 57,74 | 57,04 | 57,54 | -0,79% | 553.938,00 |
| 30.05.2025 | 57,79 | 58,20 | 57,43 | 58,00 | -0,43% | 679.681,00 |
| 29.05.2025 | 58,08 | 58,25 | 57,67 | 58,25 | 0,62% | 402.707,00 |
| 28.05.2025 | 58,50 | 58,69 | 57,85 | 57,89 | -1,11% | 434.102,00 |
| 27.05.2025 | 58,17 | 58,59 | 57,58 | 58,54 | 1,63% | 489.427,00 |
| 23.05.2025 | 57,07 | 57,71 | 57,07 | 57,60 | -0,36% | 897.728,00 |
| 22.05.2025 | 57,61 | 57,97 | 57,31 | 57,81 | 0,42% | 532.616,00 |