57,870$
-0,81%
Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,23 | 58,80 | 57,87 | 57,89 | -0,77% | 735.734,00 |
| 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 |
| 16.04.2026 | 60,82 | 61,70 | 60,64 | 60,88 | 0,12% | 443.684,00 |
| 15.04.2026 | 60,81 | 61,19 | 60,26 | 60,81 | -0,15% | 524.726,00 |
| 14.04.2026 | 60,82 | 61,16 | 60,51 | 60,90 | -0,26% | 360.344,00 |
| 13.04.2026 | 60,40 | 61,07 | 60,07 | 61,06 | 0,91% | 501.734,00 |
| 10.04.2026 | 61,67 | 61,67 | 60,34 | 60,51 | -1,66% | 481.958,00 |
| 09.04.2026 | 60,83 | 61,96 | 60,83 | 61,53 | 0,62% | 567.982,00 |
| 08.04.2026 | 60,43 | 61,27 | 60,27 | 61,15 | 2,00% | 755.849,00 |
| 07.04.2026 | 59,65 | 60,25 | 59,48 | 59,95 | 0,49% | 517.570,00 |
| 06.04.2026 | 58,60 | 59,75 | 58,55 | 59,66 | 0,85% | 456.302,00 |
| 02.04.2026 | 58,27 | 59,21 | 58,00 | 59,16 | 1,56% | 451.153,00 |
| 01.04.2026 | 58,23 | 58,68 | 57,97 | 58,25 | -0,33% | 446.774,00 |
| 31.03.2026 | 58,79 | 58,79 | 57,79 | 58,44 | 0,41% | 596.354,00 |
| 30.03.2026 | 58,10 | 58,57 | 57,67 | 58,20 | 0,80% | 675.313,00 |
| 27.03.2026 | 58,27 | 58,39 | 57,67 | 57,74 | -1,45% | 541.543,00 |
| 26.03.2026 | 57,74 | 58,78 | 57,74 | 58,59 | 1,10% | 511.483,00 |
| 25.03.2026 | 57,98 | 58,06 | 56,73 | 57,95 | 0,94% | 534.362,00 |
| 24.03.2026 | 57,32 | 58,03 | 57,19 | 57,41 | -0,45% | 596.783,00 |
| 23.03.2026 | 58,44 | 58,68 | 57,51 | 57,67 | 0,89% | 1.010.680,00 |
| 20.03.2026 | 57,70 | 57,87 | 56,89 | 57,16 | -1,23% | 1.864.575,00 |
| 19.03.2026 | 57,70 | 58,38 | 57,09 | 57,87 | -0,10% | 807.557,00 |
| 18.03.2026 | 58,47 | 58,65 | 57,65 | 57,93 | -0,91% | 742.161,00 |
| 17.03.2026 | 58,40 | 58,78 | 58,18 | 58,46 | 0,90% | 762.738,00 |
| 16.03.2026 | 58,29 | 59,01 | 57,90 | 57,94 | -0,26% | 600.465,00 |
| 13.03.2026 | 57,92 | 58,45 | 57,59 | 58,09 | 0,69% | 659.654,00 |
| 12.03.2026 | 57,14 | 57,75 | 56,72 | 57,69 | 0,23% | 804.109,00 |
| 11.03.2026 | 58,52 | 58,65 | 57,25 | 57,56 | -1,30% | 1.045.938,00 |
| 10.03.2026 | 58,99 | 59,33 | 58,25 | 58,32 | -1,64% | 863.508,00 |
| 09.03.2026 | 58,91 | 59,58 | 58,29 | 59,29 | 0,30% | 489.117,00 |
| 06.03.2026 | 58,71 | 59,50 | 57,70 | 59,11 | -0,67% | 759.922,00 |
| 05.03.2026 | 59,79 | 60,09 | 59,39 | 59,51 | -1,33% | 749.364,00 |
| 04.03.2026 | 60,06 | 60,78 | 59,66 | 60,31 | 0,20% | 568.680,00 |
| 03.03.2026 | 60,55 | 60,82 | 59,53 | 60,19 | -1,86% | 635.483,00 |
| 02.03.2026 | 59,93 | 61,70 | 59,93 | 61,33 | 0,81% | 544.529,00 |
| 27.02.2026 | 61,21 | 61,31 | 60,67 | 60,84 | -0,69% | 1.035.296,00 |
| 26.02.2026 | 60,90 | 61,47 | 60,51 | 61,26 | 1,34% | 580.693,00 |
| 25.02.2026 | 59,86 | 60,53 | 59,39 | 60,45 | 1,46% | 723.130,00 |
| 24.02.2026 | 59,01 | 59,93 | 58,79 | 59,58 | 0,74% | 913.844,00 |
| 23.02.2026 | 60,30 | 60,50 | 58,80 | 59,14 | -2,02% | 801.807,00 |
| 20.02.2026 | 60,82 | 60,92 | 59,79 | 60,36 | 0,23% | 1.151.878,00 |
| 19.02.2026 | 61,16 | 61,39 | 59,42 | 60,22 | -1,68% | 1.089.936,00 |
| 18.02.2026 | 62,42 | 62,93 | 61,17 | 61,25 | -1,51% | 1.138.178,00 |
| 17.02.2026 | 61,61 | 62,64 | 61,18 | 62,19 | 1,25% | 1.233.914,00 |
| 13.02.2026 | 62,48 | 63,80 | 60,37 | 61,42 | -6,43% | 1.506.439,00 |
| 12.02.2026 | 65,93 | 66,07 | 65,04 | 65,64 | 0,20% | 739.888,00 |
| 11.02.2026 | 64,60 | 65,91 | 64,42 | 65,51 | 1,98% | 466.476,00 |
| 10.02.2026 | 63,83 | 64,50 | 63,70 | 64,24 | 0,47% | 344.221,00 |
| 09.02.2026 | 65,12 | 65,13 | 63,84 | 63,94 | -2,05% | 373.903,00 |
| 06.02.2026 | 65,49 | 66,36 | 65,23 | 65,28 | 0,08% | 859.161,00 |
| 05.02.2026 | 64,70 | 65,49 | 64,21 | 65,23 | 1,62% | 647.249,00 |
| 04.02.2026 | 63,15 | 65,00 | 63,15 | 64,19 | 1,81% | 542.961,00 |
| 03.02.2026 | 62,56 | 63,42 | 60,92 | 63,05 | -1,00% | 670.665,00 |
| 02.02.2026 | 63,15 | 63,80 | 62,65 | 63,69 | 1,22% | 524.894,00 |
| 30.01.2026 | 62,99 | 63,41 | 62,37 | 62,92 | -0,91% | 707.047,00 |
| 29.01.2026 | 62,21 | 63,50 | 62,21 | 63,50 | 2,24% | 582.418,00 |
| 28.01.2026 | 61,94 | 62,86 | 61,78 | 62,11 | -0,22% | 553.974,00 |
| 27.01.2026 | 61,95 | 62,26 | 61,69 | 62,25 | 0,21% | 431.277,00 |
| 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 | 61,85 | 62,34 | 61,48 | 62,32 | 1,23% | 622.773,00 |
| 21.01.2026 | 60,42 | 61,74 | 60,42 | 61,56 | 1,25% | 1.078.933,00 |
| 20.01.2026 | 60,45 | 61,33 | 60,29 | 60,80 | -0,23% | 1.183.996,00 |
| 16.01.2026 | 60,93 | 61,72 | 60,49 | 60,94 | -0,31% | 1.185.805,00 |
| 15.01.2026 | 62,57 | 62,57 | 60,61 | 61,13 | 0,84% | 711.489,00 |
| 14.01.2026 | 59,07 | 61,12 | 58,89 | 60,62 | 3,03% | 1.533.846,00 |
| 13.01.2026 | 62,18 | 62,30 | 58,61 | 58,84 | -5,57% | 1.138.094,00 |
| 12.01.2026 | 63,65 | 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 | 63,93 | 65,19 | 63,93 | 64,67 | 1,14% | 467.847,00 |
| 07.01.2026 | 64,38 | 64,38 | 63,39 | 63,94 | -0,34% | 590.316,00 |
| 06.01.2026 | 65,01 | 65,01 | 63,96 | 64,16 | -2,09% | 518.660,00 |