20,490$
1,89%
Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 20,13 | 20,66 | 20,13 | 20,60 | 1,25% | 20.077,00 |
| 30.06.2025 | 20,45 | 20,56 | 20,09 | 20,35 | -0,51% | 284.541,00 |
| 27.06.2025 | 20,57 | 20,58 | 20,35 | 20,45 | 0,44% | 21.743,00 |
| 26.06.2025 | 20,50 | 20,50 | 20,35 | 20,36 | 0,00% | 19.489,00 |
| 25.06.2025 | 20,63 | 20,63 | 20,25 | 20,36 | -1,07% | 3.916,00 |
| 24.06.2025 | 20,57 | 20,63 | 20,38 | 20,58 | 0,00% | 12.125,00 |
| 23.06.2025 | 20,55 | 20,64 | 20,11 | 20,58 | 0,34% | 28.635,00 |
| 20.06.2025 | 20,33 | 20,51 | 20,33 | 20,51 | 0,39% | 13.010,00 |
| 18.06.2025 | 20,49 | 20,57 | 20,40 | 20,43 | -0,78% | 10.331,00 |
| 17.06.2025 | 20,44 | 20,59 | 19,92 | 20,59 | 0,54% | 13.008,00 |
| 16.06.2025 | 20,02 | 20,58 | 20,02 | 20,48 | 0,15% | 13.270,00 |
| 13.06.2025 | 20,31 | 20,58 | 20,12 | 20,45 | 0,00% | 11.641,00 |
| 12.06.2025 | 20,33 | 20,45 | 20,31 | 20,45 | 0,49% | 8.534,00 |
| 11.06.2025 | 20,60 | 20,72 | 20,25 | 20,35 | -1,45% | 24.142,00 |
| 10.06.2025 | 20,38 | 20,82 | 20,26 | 20,65 | 1,67% | 21.354,00 |
| 09.06.2025 | 20,16 | 20,53 | 19,82 | 20,31 | 0,74% | 8.270,00 |
| 06.06.2025 | 20,10 | 20,89 | 20,04 | 20,16 | -0,74% | 15.069,00 |
| 05.06.2025 | 20,57 | 20,90 | 20,16 | 20,31 | -1,22% | 35.367,00 |
| 04.06.2025 | 20,99 | 21,15 | 20,56 | 20,56 | -1,77% | 20.847,00 |
| 03.06.2025 | 21,34 | 21,34 | 20,75 | 20,93 | -1,78% | 18.308,00 |
| 02.06.2025 | 21,47 | 21,47 | 20,98 | 21,31 | -1,21% | 35.565,00 |
| 30.05.2025 | 21,10 | 21,76 | 21,01 | 21,57 | 2,52% | 150.365,00 |
| 29.05.2025 | 20,93 | 21,29 | 20,90 | 21,04 | 0,26% | 14.725,00 |
| 28.05.2025 | 20,89 | 21,09 | 20,86 | 20,99 | 0,68% | 12.416,00 |
| 27.05.2025 | 20,80 | 20,95 | 20,80 | 20,84 | 0,93% | 9.212,00 |
| 23.05.2025 | 20,48 | 20,65 | 20,48 | 20,65 | -0,81% | 18.595,00 |
| 22.05.2025 | 20,50 | 20,85 | 20,36 | 20,82 | 1,11% | 16.413,00 |
| 21.05.2025 | 21,11 | 21,13 | 20,57 | 20,59 | -2,37% | 9.392,00 |
| 20.05.2025 | 21,10 | 21,38 | 21,01 | 21,09 | 0,00% | 34.606,00 |
| 19.05.2025 | 20,99 | 21,15 | 20,98 | 21,09 | -0,28% | 11.186,00 |
| 16.05.2025 | 21,05 | 21,20 | 20,65 | 21,15 | 0,14% | 12.532,00 |
| 15.05.2025 | 20,80 | 21,20 | 20,77 | 21,12 | -0,98% | 27.860,00 |
| 14.05.2025 | 21,24 | 21,43 | 21,16 | 21,33 | 0,14% | 17.087,00 |
| 13.05.2025 | 20,94 | 21,30 | 20,94 | 21,30 | 1,43% | 14.423,00 |
| 12.05.2025 | 20,74 | 21,10 | 20,67 | 21,00 | 1,55% | 9.381,00 |
| 09.05.2025 | 20,84 | 21,14 | 20,65 | 20,68 | 0,29% | 5.934,00 |
| 08.05.2025 | 20,77 | 21,12 | 20,62 | 20,62 | -0,63% | 13.310,00 |
| 07.05.2025 | 20,88 | 20,88 | 19,71 | 20,75 | -0,48% | 4.124,00 |
| 06.05.2025 | 20,70 | 20,99 | 20,35 | 20,85 | 0,92% | 10.071,00 |
| 05.05.2025 | 21,15 | 21,15 | 20,62 | 20,66 | -2,78% | 16.604,00 |
| 02.05.2025 | 21,69 | 21,69 | 21,04 | 21,25 | -0,75% | 19.434,00 |
| 01.05.2025 | 21,31 | 21,45 | 21,20 | 21,41 | 0,23% | 9.252,00 |
| 30.04.2025 | 20,27 | 21,38 | 20,17 | 21,36 | 2,20% | 36.639,00 |
| 29.04.2025 | 20,78 | 20,99 | 20,71 | 20,90 | 0,31% | 11.246,00 |
| 28.04.2025 | 20,92 | 20,92 | 20,71 | 20,84 | -0,40% | 5.117,00 |
| 25.04.2025 | 20,83 | 20,92 | 20,31 | 20,92 | 0,82% | 6.801,00 |
| 24.04.2025 | 20,49 | 20,75 | 20,36 | 20,75 | 2,42% | 3.633,00 |
| 23.04.2025 | 20,46 | 20,46 | 20,16 | 20,26 | 1,30% | 3.067,00 |
| 22.04.2025 | 20,15 | 20,57 | 20,00 | 20,00 | -0,15% | 8.803,00 |
| 21.04.2025 | 19,78 | 20,38 | 19,70 | 20,03 | 1,99% | 8.190,00 |
| 17.04.2025 | 20,14 | 20,16 | 19,64 | 19,64 | -2,24% | 31.760,00 |
| 16.04.2025 | 19,99 | 20,29 | 19,50 | 20,09 | 0,50% | 34.812,00 |
| 15.04.2025 | 20,18 | 20,28 | 19,90 | 19,99 | -0,20% | 10.575,00 |
| 14.04.2025 | 19,70 | 20,19 | 19,70 | 20,03 | 1,02% | 7.560,00 |
| 11.04.2025 | 19,40 | 20,07 | 19,40 | 19,83 | 1,00% | 10.675,00 |
| 10.04.2025 | 20,32 | 20,33 | 19,63 | 19,63 | -3,49% | 8.432,00 |
| 09.04.2025 | 19,30 | 20,77 | 19,30 | 20,34 | 0,25% | 12.556,00 |
| 08.04.2025 | 19,82 | 20,55 | 19,77 | 20,29 | 2,37% | 35.914,00 |
| 07.04.2025 | 18,52 | 19,89 | 18,52 | 19,82 | -1,78% | 33.055,00 |
| 04.04.2025 | 20,02 | 20,80 | 19,36 | 20,18 | -3,12% | 30.557,00 |
| 03.04.2025 | 20,63 | 20,85 | 20,50 | 20,83 | -0,71% | 10.844,00 |
| 02.04.2025 | 20,84 | 20,98 | 20,60 | 20,98 | 0,43% | 21.295,00 |
| 01.04.2025 | 20,78 | 21,02 | 20,63 | 20,89 | 1,02% | 38.963,00 |
| 31.03.2025 | 21,04 | 21,27 | 20,51 | 20,68 | -1,85% | 183.716,00 |
| 28.03.2025 | 21,31 | 21,48 | 21,00 | 21,07 | -1,31% | 28.410,00 |
| 27.03.2025 | 21,31 | 21,40 | 21,31 | 21,35 | -0,47% | 23.100,00 |
| 26.03.2025 | 21,55 | 21,64 | 21,20 | 21,45 | -0,83% | 21.194,00 |
| 25.03.2025 | 21,57 | 21,63 | 21,21 | 21,63 | 0,32% | 17.494,00 |
| 24.03.2025 | 21,63 | 21,63 | 21,16 | 21,56 | 0,05% | 8.844,00 |
| 21.03.2025 | 21,38 | 21,55 | 21,20 | 21,55 | 0,09% | 7.624,00 |
| 20.03.2025 | 21,41 | 21,64 | 21,35 | 21,53 | 0,33% | 5.554,00 |
| 19.03.2025 | 21,20 | 21,69 | 21,20 | 21,46 | 1,13% | 14.958,00 |
| 18.03.2025 | 21,39 | 21,65 | 21,04 | 21,22 | -1,03% | 11.272,00 |
| 17.03.2025 | 21,40 | 21,75 | 21,30 | 21,44 | 0,37% | 10.495,00 |
| 14.03.2025 | 21,30 | 21,49 | 21,08 | 21,36 | 0,38% | 7.651,00 |
| 13.03.2025 | 21,10 | 21,28 | 20,96 | 21,28 | 0,85% | 11.597,00 |
| 12.03.2025 | 20,77 | 21,36 | 20,66 | 21,10 | 2,23% | 51.722,00 |
| 11.03.2025 | 20,74 | 20,74 | 20,55 | 20,64 | 0,05% | 10.151,00 |
| 10.03.2025 | 20,55 | 20,70 | 20,51 | 20,63 | 0,05% | 12.909,00 |
| 07.03.2025 | 20,77 | 20,79 | 20,59 | 20,62 | -0,45% | 4.833,00 |
| 06.03.2025 | 20,79 | 20,81 | 20,70 | 20,71 | -0,04% | 6.773,00 |
| 05.03.2025 | 20,87 | 20,87 | 20,70 | 20,72 | -0,26% | 4.950,00 |
| 04.03.2025 | 21,24 | 21,26 | 20,62 | 20,77 | -2,29% | 12.988,00 |
| 03.03.2025 | 21,17 | 21,27 | 21,00 | 21,26 | 1,05% | 4.993,00 |
| 28.02.2025 | 20,99 | 21,13 | 20,60 | 21,04 | 1,30% | 454.312,00 |
| 27.02.2025 | 20,99 | 21,00 | 20,75 | 20,77 | -0,57% | 8.923,00 |
| 26.02.2025 | 20,99 | 21,03 | 20,75 | 20,89 | -0,29% | 240.088,00 |
| 25.02.2025 | 21,01 | 21,01 | 20,85 | 20,95 | 0,76% | 7.644,00 |
| 24.02.2025 | 20,90 | 20,91 | 20,65 | 20,79 | -0,37% | 5.520,00 |
| 21.02.2025 | 20,13 | 20,87 | 20,13 | 20,87 | 3,16% | 23.831,00 |
| 20.02.2025 | 20,47 | 20,55 | 20,23 | 20,23 | -1,64% | 7.074,00 |
| 19.02.2025 | 20,45 | 20,62 | 20,40 | 20,57 | -0,50% | 15.566,00 |
| 18.02.2025 | 20,55 | 20,68 | 20,08 | 20,67 | -0,53% | 26.894,00 |
| 14.02.2025 | 20,71 | 20,82 | 20,40 | 20,78 | -1,05% | 32.312,00 |
| 13.02.2025 | 20,64 | 21,00 | 20,64 | 21,00 | 1,16% | 8.491,00 |
| 12.02.2025 | 20,40 | 20,76 | 20,25 | 20,76 | 0,29% | 28.418,00 |
| 11.02.2025 | 20,28 | 20,72 | 20,28 | 20,70 | 0,49% | 8.985,00 |
| 10.02.2025 | 20,25 | 20,63 | 20,25 | 20,60 | 1,83% | 9.285,00 |
| 07.02.2025 | 20,52 | 20,52 | 20,16 | 20,23 | -0,34% | 9.387,00 |
| 06.02.2025 | 20,36 | 20,37 | 20,25 | 20,30 | -0,20% | 6.184,00 |