64,900$
0,12%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,53 | 65,53 | 64,45 | 64,89 | 0,11% | 493.794,00 |
| 11.11.2026 | 64,23 | 64,90 | 63,61 | 64,82 | 0,22% | 484.357,00 |
| 10.11.2026 | 65,23 | 66,04 | 64,45 | 64,68 | -1,64% | 595.820,00 |
| 09.11.2026 | 63,49 | 65,77 | 63,26 | 65,76 | 3,71% | 1.059.879,00 |
| 06.11.2026 | 64,79 | 68,44 | 62,78 | 63,41 | -7,57% | 1.119.619,00 |
| 05.11.2026 | 70,44 | 71,84 | 68,53 | 68,60 | -1,07% | 959.457,00 |
| 04.11.2026 | 68,99 | 69,74 | 68,01 | 69,34 | 2,41% | 839.773,00 |
| 03.11.2026 | 67,81 | 68,40 | 67,53 | 67,71 | -0,78% | 694.056,00 |
| 02.11.2026 | 67,14 | 68,63 | 67,14 | 68,24 | 1,82% | 747.177,00 |
| 30.10.2026 | 67,36 | 67,51 | 65,99 | 67,02 | -0,86% | 935.771,00 |
| 29.10.2026 | 66,66 | 67,70 | 65,83 | 67,60 | 3,00% | 843.629,00 |
| 28.10.2026 | 65,94 | 66,30 | 65,36 | 65,63 | -1,03% | 772.104,00 |
| 27.10.2026 | 66,79 | 67,28 | 66,05 | 66,31 | -0,58% | 536.457,00 |
| 26.10.2026 | 66,80 | 67,77 | 66,42 | 66,70 | -0,15% | 562.798,00 |
| 23.10.2026 | 65,85 | 68,76 | 65,25 | 66,80 | 1,67% | 1.512.790,00 |
| 22.10.2026 | 64,42 | 67,40 | 64,42 | 65,70 | 2,62% | 1.060.179,00 |
| 21.10.2026 | 66,19 | 66,57 | 63,75 | 64,02 | -2,76% | 954.860,00 |
| 20.10.2026 | 65,64 | 66,31 | 65,07 | 65,84 | 1,20% | 766.136,00 |
| 19.10.2026 | 64,11 | 65,10 | 64,11 | 65,06 | 0,56% | 666.128,00 |
| 16.10.2026 | 63,84 | 64,81 | 63,84 | 64,70 | 0,86% | 499.022,00 |
| 15.10.2026 | 64,15 | 64,15 | 64,15 | 64,15 | 2,07% | 720,00 |
| 14.10.2026 | 61,69 | 62,95 | 60,93 | 62,85 | 1,31% | 870.009,00 |
| 13.10.2026 | 62,39 | 62,52 | 61,36 | 62,04 | 0,58% | 691.229,00 |
| 12.10.2026 | 61,84 | 62,54 | 61,44 | 61,68 | -1,30% | 541.952,00 |
| 09.10.2026 | 63,00 | 63,17 | 62,44 | 62,49 | -1,73% | 559.771,00 |
| 08.10.2026 | 61,73 | 63,63 | 61,73 | 63,59 | 2,73% | 834.666,00 |
| 07.10.2026 | 61,41 | 62,20 | 61,41 | 61,90 | 0,02% | 688.825,00 |
| 06.10.2026 | 61,23 | 62,02 | 60,88 | 61,89 | 1,31% | 622.951,00 |
| 05.10.2026 | 60,15 | 61,67 | 60,09 | 61,09 | 1,44% | 1.008.008,00 |
| 02.10.2026 | 59,14 | 60,68 | 58,92 | 60,22 | 2,31% | 868.829,00 |
| 01.10.2026 | 58,29 | 59,39 | 57,90 | 58,86 | 1,64% | 1.249.791,00 |
| 30.09.2026 | 63,07 | 63,44 | 57,61 | 57,91 | -8,43% | 1.693.832,00 |
| 29.09.2026 | 63,19 | 63,79 | 62,49 | 63,24 | -0,32% | 730.805,00 |
| 28.09.2026 | 63,55 | 63,85 | 63,15 | 63,44 | -0,46% | 496.493,00 |
| 25.09.2026 | 64,28 | 64,34 | 63,23 | 63,73 | -0,82% | 771.318,00 |
| 24.09.2026 | 65,53 | 66,01 | 64,13 | 64,26 | -1,82% | 783.461,00 |
| 23.09.2026 | 65,31 | 66,29 | 65,22 | 65,45 | -0,38% | 645.691,00 |
| 22.09.2026 | 66,68 | 67,17 | 65,69 | 65,70 | -1,16% | 909.309,00 |
| 21.09.2026 | 67,59 | 68,05 | 66,46 | 66,47 | -1,07% | 562.451,00 |
| 18.09.2026 | 66,66 | 67,38 | 66,65 | 67,19 | -0,46% | 2.330.590,00 |
| 17.09.2026 | 68,00 | 68,47 | 67,32 | 67,50 | -0,47% | 522.020,00 |
| 16.09.2026 | 67,95 | 68,68 | 67,16 | 67,82 | -0,57% | 826.503,00 |
| 15.09.2026 | 68,29 | 68,95 | 66,22 | 68,21 | -0,86% | 1.048.894,00 |
| 14.09.2026 | 68,73 | 69,19 | 68,19 | 68,80 | 0,91% | 497.357,00 |
| 11.09.2026 | 69,05 | 69,05 | 67,92 | 68,18 | -0,23% | 579.949,00 |
| 10.09.2026 | 68,78 | 68,78 | 67,50 | 68,34 | -0,34% | 442.770,00 |
| 09.09.2026 | 68,38 | 68,72 | 67,88 | 68,57 | 0,19% | 471.948,00 |
| 08.09.2026 | 68,76 | 69,07 | 68,26 | 68,44 | -1,07% | 452.654,00 |
| 04.09.2026 | 69,00 | 69,44 | 68,71 | 69,18 | -0,65% | 897.601,00 |
| 03.09.2026 | 69,59 | 70,07 | 69,17 | 69,63 | 0,96% | 403.088,00 |
| 02.09.2026 | 68,52 | 69,48 | 68,06 | 68,97 | 1,29% | 565.124,00 |
| 01.09.2026 | 68,23 | 68,63 | 67,79 | 68,09 | 0,78% | 522.650,00 |
| 31.08.2026 | 68,15 | 68,61 | 66,65 | 67,56 | -1,94% | 651.089,00 |
| 28.08.2026 | 69,50 | 69,50 | 68,80 | 68,90 | -0,53% | 631.266,00 |
| 27.08.2026 | 69,02 | 69,50 | 68,45 | 69,27 | -0,46% | 497.582,00 |
| 26.08.2026 | 68,64 | 69,59 | 68,64 | 69,59 | 0,86% | 737.497,00 |
| 25.08.2026 | 68,45 | 69,17 | 68,33 | 69,00 | 0,77% | 417.724,00 |
| 24.08.2026 | 68,33 | 69,41 | 68,02 | 68,47 | 0,59% | 434.713,00 |
| 21.08.2026 | 69,02 | 69,02 | 67,89 | 68,07 | -0,67% | 468.461,00 |
| 20.08.2026 | 68,36 | 69,14 | 68,30 | 68,53 | -0,74% | 361.402,00 |
| 19.08.2026 | 69,78 | 70,23 | 69,01 | 69,04 | -0,78% | 750.146,00 |
| 18.08.2026 | 70,00 | 70,37 | 69,32 | 69,58 | 0,22% | 668.187,00 |
| 17.08.2026 | 69,15 | 69,54 | 68,71 | 69,43 | -0,20% | 484.251,00 |
| 14.08.2026 | 69,17 | 69,72 | 68,97 | 69,57 | 0,42% | 368.926,00 |
| 13.08.2026 | 68,86 | 69,65 | 68,21 | 69,28 | 1,46% | 537.570,00 |
| 12.08.2026 | 67,49 | 68,95 | 67,34 | 68,28 | 0,98% | 648.178,00 |
| 11.08.2026 | 67,49 | 68,71 | 67,49 | 67,62 | 0,01% | 757.064,00 |
| 10.08.2026 | 68,25 | 69,33 | 67,41 | 67,61 | -1,62% | 694.790,00 |
| 07.08.2026 | 65,59 | 70,00 | 64,90 | 68,72 | 4,90% | 941.837,00 |
| 06.08.2026 | 66,35 | 66,35 | 64,93 | 65,51 | -1,50% | 392.098,00 |
| 05.08.2026 | 66,36 | 66,73 | 65,65 | 66,51 | -0,24% | 548.382,00 |
| 04.08.2026 | 66,27 | 67,15 | 66,09 | 66,67 | -0,09% | 429.940,00 |
| 03.08.2026 | 66,21 | 67,52 | 66,21 | 66,73 | 1,17% | 407.827,00 |
| 31.07.2026 | 66,27 | 67,07 | 65,74 | 65,96 | -0,75% | 446.169,00 |
| 30.07.2026 | 67,97 | 68,62 | 65,88 | 66,46 | -2,44% | 457.748,00 |
| 29.07.2026 | 66,95 | 68,61 | 66,95 | 68,12 | 1,10% | 580.732,00 |
| 28.07.2026 | 66,78 | 67,71 | 66,70 | 67,38 | 1,52% | 626.679,00 |
| 27.07.2026 | 66,05 | 66,65 | 65,98 | 66,37 | 0,94% | 383.586,00 |
| 24.07.2026 | 64,63 | 65,81 | 64,44 | 65,75 | 2,06% | 353.419,00 |
| 23.07.2026 | 64,48 | 64,74 | 63,78 | 64,42 | -0,98% | 388.925,00 |
| 22.07.2026 | 65,73 | 65,75 | 64,76 | 65,06 | -0,64% | 474.183,00 |
| 21.07.2026 | 65,57 | 66,08 | 65,10 | 65,48 | -1,04% | 388.334,00 |
| 20.07.2026 | 66,65 | 66,88 | 66,02 | 66,17 | -0,81% | 355.678,00 |
| 17.07.2026 | 66,23 | 67,47 | 66,21 | 66,71 | 0,65% | 474.838,00 |
| 16.07.2026 | 64,05 | 66,30 | 64,05 | 66,28 | 4,21% | 696.984,00 |
| 15.07.2026 | 64,74 | 65,23 | 63,01 | 63,60 | -2,17% | 612.355,00 |
| 14.07.2026 | 64,80 | 65,79 | 64,43 | 65,01 | 0,12% | 637.522,00 |
| 13.07.2026 | 64,36 | 65,19 | 64,32 | 64,93 | 0,89% | 435.278,00 |
| 10.07.2026 | 64,45 | 64,68 | 63,73 | 64,36 | -0,22% | 391.920,00 |
| 09.07.2026 | 63,99 | 64,76 | 63,75 | 64,50 | 0,61% | 751.995,00 |
| 08.07.2026 | 64,48 | 64,50 | 63,55 | 64,11 | -0,76% | 897.025,00 |
| 07.07.2026 | 64,95 | 65,69 | 64,50 | 64,60 | 0,11% | 526.399,00 |
| 06.07.2026 | 64,79 | 65,19 | 64,45 | 64,53 | -0,49% | 425.885,00 |
| 02.07.2026 | 64,57 | 65,00 | 63,21 | 64,85 | 0,51% | 600.140,00 |
| 01.07.2026 | 64,44 | 64,56 | 63,67 | 64,52 | 0,37% | 1.117.205,00 |
| 30.06.2026 | 65,00 | 65,06 | 64,15 | 64,28 | -0,85% | 1.066.258,00 |
| 29.06.2026 | 63,22 | 64,84 | 62,36 | 64,83 | 1,28% | 1.024.385,00 |
| 26.06.2026 | 62,32 | 64,01 | 61,65 | 64,01 | 3,49% | 3.572.120,00 |
| 25.06.2026 | 61,81 | 63,21 | 61,66 | 61,85 | 0,24% | 610.157,00 |
| 24.06.2026 | 59,90 | 61,83 | 59,43 | 61,70 | 3,21% | 1.010.595,00 |