68,600$
0,23%
Echtzeit-Aktienkurs Essent Group Ltd.
Bid:
Ask:
Aktienkurse zur Essent Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 68,45 | 68,69 | 67,89 | 68,57 | 0,19% | 30.971,00 |
| 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 |
| 23.06.2026 | 59,47 | 59,87 | 59,22 | 59,78 | 1,44% | 584.575,00 |
| 22.06.2026 | 58,81 | 59,32 | 58,68 | 58,93 | 0,82% | 651.957,00 |
| 18.06.2026 | 59,23 | 59,41 | 57,94 | 58,45 | -1,03% | 2.893.442,00 |
| 17.06.2026 | 59,15 | 59,62 | 58,18 | 59,06 | -0,94% | 845.577,00 |
| 16.06.2026 | 58,62 | 59,63 | 58,45 | 59,62 | 2,44% | 579.835,00 |
| 15.06.2026 | 58,56 | 58,90 | 58,07 | 58,20 | -0,31% | 664.173,00 |
| 12.06.2026 | 58,03 | 58,83 | 57,88 | 58,38 | 0,78% | 449.948,00 |
| 11.06.2026 | 59,09 | 59,09 | 57,80 | 57,93 | -1,50% | 508.689,00 |
| 10.06.2026 | 58,35 | 59,16 | 58,05 | 58,81 | 1,78% | 904.140,00 |
| 09.06.2026 | 57,27 | 58,19 | 57,23 | 57,78 | 1,67% | 707.727,00 |
| 08.06.2026 | 57,44 | 58,01 | 56,83 | 56,83 | -1,06% | 583.361,00 |
| 05.06.2026 | 57,61 | 57,93 | 56,15 | 57,44 | 0,47% | 2.483.900,00 |
| 04.06.2026 | 57,38 | 57,81 | 56,62 | 57,17 | 2,38% | 764.554,00 |
| 03.06.2026 | 55,56 | 56,50 | 55,34 | 55,84 | -0,62% | 1.066.262,00 |
| 02.06.2026 | 56,64 | 57,45 | 56,17 | 56,19 | -0,85% | 892.681,00 |
| 01.06.2026 | 57,21 | 57,83 | 56,65 | 56,67 | -2,11% | 852.643,00 |
| 29.05.2026 | 58,23 | 58,80 | 57,87 | 57,89 | -0,77% | 738.177,00 |
| 28.05.2026 | 59,33 | 59,58 | 58,24 | 58,34 | -1,87% | 610.944,00 |
| 27.05.2026 | 60,51 | 60,75 | 59,19 | 59,45 | -1,59% | 818.054,00 |
| 26.05.2026 | 60,75 | 61,06 | 60,35 | 60,41 | -0,61% | 542.439,00 |
| 22.05.2026 | 61,66 | 62,00 | 60,67 | 60,78 | -1,81% | 465.808,00 |
| 21.05.2026 | 61,54 | 62,00 | 60,80 | 61,90 | -0,24% | 651.518,00 |
| 20.05.2026 | 60,98 | 62,11 | 60,67 | 62,05 | 1,99% | 546.986,00 |
| 19.05.2026 | 61,99 | 62,00 | 60,58 | 60,84 | -1,98% | 641.556,00 |
| 18.05.2026 | 60,90 | 62,21 | 60,87 | 62,07 | 2,75% | 428.511,00 |
| 15.05.2026 | 60,47 | 60,72 | 59,65 | 60,41 | 0,43% | 784.538,00 |
| 14.05.2026 | 60,47 | 60,93 | 59,76 | 60,15 | 0,35% | 548.704,00 |
| 13.05.2026 | 60,32 | 60,66 | 59,45 | 59,94 | -1,53% | 723.316,00 |
| 12.05.2026 | 61,55 | 61,65 | 60,14 | 60,87 | -0,98% | 719.574,00 |
| 11.05.2026 | 63,38 | 63,38 | 60,75 | 61,47 | -2,63% | 784.549,00 |
| 08.05.2026 | 63,44 | 63,78 | 62,01 | 63,13 | 2,52% | 655.714,00 |
| 07.05.2026 | 61,01 | 62,11 | 60,71 | 61,58 | 0,28% | 948.744,00 |
| 06.05.2026 | 60,39 | 61,63 | 60,39 | 61,41 | 2,06% | 1.231.194,00 |
| 05.05.2026 | 60,18 | 60,90 | 59,90 | 60,17 | 0,07% | 673.730,00 |
| 04.05.2026 | 59,56 | 60,75 | 59,56 | 60,13 | 0,17% | 672.407,00 |
| 01.05.2026 | 60,89 | 61,23 | 59,28 | 60,03 | -0,81% | 790.647,00 |
| 30.04.2026 | 63,40 | 63,46 | 60,47 | 60,52 | -5,38% | 1.113.275,00 |
| 29.04.2026 | 63,80 | 64,95 | 63,60 | 63,96 | -0,51% | 639.302,00 |
| 28.04.2026 | 65,01 | 65,20 | 64,05 | 64,29 | -0,03% | 509.871,00 |
| 27.04.2026 | 63,55 | 64,66 | 63,55 | 64,31 | 1,08% | 455.052,00 |
| 24.04.2026 | 64,31 | 64,54 | 63,31 | 63,62 | -1,44% | 706.718,00 |
| 23.04.2026 | 63,71 | 64,83 | 63,09 | 64,55 | 2,22% | 545.003,00 |
| 22.04.2026 | 63,07 | 63,40 | 62,80 | 63,15 | -0,03% | 438.952,00 |
| 21.04.2026 | 63,17 | 63,71 | 62,54 | 63,17 | 0,80% | 746.783,00 |
| 20.04.2026 | 62,06 | 63,16 | 62,06 | 62,67 | 1,00% | 605.121,00 |
| 17.04.2026 | 61,48 | 63,01 | 61,40 | 62,05 | 1,92% | 740.783,00 |