19,590$
-4,63%
Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,08 | 20,12 | 18,22 | 19,55 | -4,82% | 214.302,00 |
| 01.07.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,20% | 828,00 |
| 30.06.2025 | 20,10 | 20,58 | 20,03 | 20,50 | 2,24% | 22.894,00 |
| 27.06.2025 | 20,30 | 20,30 | 20,05 | 20,05 | -0,25% | 1.784,00 |
| 26.06.2025 | 20,35 | 20,35 | 19,99 | 20,10 | -0,05% | 2.695,00 |
| 25.06.2025 | 20,27 | 20,27 | 20,02 | 20,11 | -0,15% | 2.247,00 |
| 24.06.2025 | 20,00 | 20,17 | 20,00 | 20,14 | 0,65% | 4.118,00 |
| 23.06.2025 | 20,00 | 20,01 | 19,87 | 20,01 | -0,30% | 5.772,00 |
| 20.06.2025 | 19,93 | 20,17 | 19,93 | 20,07 | 0,81% | 7.651,00 |
| 18.06.2025 | 19,91 | 20,05 | 19,91 | 19,91 | 0,05% | 6.525,00 |
| 17.06.2025 | 20,03 | 20,04 | 19,90 | 19,90 | -1,13% | 2.337,00 |
| 16.06.2025 | 19,91 | 20,19 | 19,91 | 20,13 | 0,89% | 3.264,00 |
| 13.06.2025 | 20,19 | 20,19 | 19,95 | 19,95 | -0,84% | 6.013,00 |
| 12.06.2025 | 20,11 | 20,19 | 20,05 | 20,12 | 0,45% | 4.316,00 |
| 11.06.2025 | 20,47 | 20,47 | 20,03 | 20,03 | -1,81% | 9.077,00 |
| 10.06.2025 | 20,39 | 20,47 | 20,32 | 20,40 | 0,29% | 4.818,00 |
| 09.06.2025 | 20,37 | 20,39 | 20,22 | 20,34 | 0,15% | 5.414,00 |
| 06.06.2025 | 20,33 | 20,39 | 20,31 | 20,31 | 0,05% | 3.715,00 |
| 05.06.2025 | 20,28 | 20,40 | 20,12 | 20,30 | -0,25% | 11.296,00 |
| 04.06.2025 | 20,57 | 20,57 | 20,35 | 20,35 | -0,83% | 8.367,00 |
| 03.06.2025 | 20,50 | 20,60 | 20,37 | 20,52 | 0,98% | 27.138,00 |
| 02.06.2025 | 20,21 | 20,42 | 20,14 | 20,32 | 0,89% | 18.497,00 |
| 30.05.2025 | 20,16 | 20,60 | 20,14 | 20,14 | -0,79% | 48.423,00 |
| 29.05.2025 | 20,20 | 20,34 | 20,20 | 20,30 | 0,70% | 7.995,00 |
| 28.05.2025 | 20,28 | 20,28 | 20,16 | 20,16 | -0,94% | 1.259,00 |
| 27.05.2025 | 20,19 | 20,36 | 20,19 | 20,35 | 0,84% | 6.575,00 |
| 23.05.2025 | 20,07 | 20,20 | 20,07 | 20,18 | 0,45% | 6.193,00 |
| 22.05.2025 | 20,08 | 20,18 | 20,08 | 20,09 | 0,05% | 2.927,00 |
| 21.05.2025 | 20,20 | 20,34 | 20,08 | 20,08 | -1,38% | 7.440,00 |
| 20.05.2025 | 20,11 | 20,43 | 19,99 | 20,36 | 1,04% | 35.278,00 |
| 19.05.2025 | 20,15 | 20,22 | 19,80 | 20,15 | -1,39% | 29.000,00 |
| 16.05.2025 | 20,25 | 20,46 | 20,25 | 20,44 | -0,17% | 3.668,00 |
| 15.05.2025 | 19,92 | 20,62 | 19,92 | 20,47 | -0,63% | 6.963,00 |
| 14.05.2025 | 20,53 | 20,63 | 20,41 | 20,60 | -0,10% | 10.753,00 |
| 13.05.2025 | 20,42 | 20,62 | 20,31 | 20,62 | 1,83% | 16.679,00 |
| 12.05.2025 | 20,21 | 20,34 | 20,11 | 20,25 | 0,75% | 14.434,00 |
| 09.05.2025 | 20,10 | 20,10 | 20,05 | 20,10 | 0,15% | 2.261,00 |
| 08.05.2025 | 19,95 | 20,17 | 19,89 | 20,07 | 0,65% | 6.029,00 |
| 07.05.2025 | 19,90 | 19,96 | 19,86 | 19,94 | 0,07% | 2.009,00 |
| 06.05.2025 | 19,84 | 19,97 | 19,79 | 19,93 | 0,44% | 8.376,00 |
| 05.05.2025 | 20,28 | 20,44 | 19,75 | 19,84 | -3,02% | 30.375,00 |
| 02.05.2025 | 20,67 | 20,70 | 20,46 | 20,46 | -1,98% | 4.729,00 |
| 01.05.2025 | 20,80 | 20,88 | 20,55 | 20,87 | 1,71% | 2.904,00 |
| 30.04.2025 | 19,95 | 20,52 | 19,95 | 20,52 | 0,10% | 20.504,00 |
| 29.04.2025 | 20,49 | 20,74 | 20,39 | 20,50 | 0,15% | 8.499,00 |
| 28.04.2025 | 20,79 | 20,79 | 20,47 | 20,47 | -1,49% | 15.993,00 |
| 25.04.2025 | 19,97 | 20,78 | 19,97 | 20,78 | 2,16% | 6.829,00 |
| 24.04.2025 | 20,40 | 20,40 | 20,34 | 20,34 | -0,53% | 1.335,00 |
| 23.04.2025 | 20,16 | 20,45 | 19,99 | 20,45 | 2,25% | 8.139,00 |
| 22.04.2025 | 19,77 | 20,36 | 19,75 | 20,00 | 1,19% | 4.353,00 |
| 21.04.2025 | 19,65 | 19,77 | 19,56 | 19,77 | 0,48% | 1.498,00 |
| 17.04.2025 | 19,80 | 20,10 | 19,60 | 19,67 | -0,15% | 11.506,00 |
| 16.04.2025 | 19,96 | 20,16 | 19,70 | 19,70 | -1,13% | 8.198,00 |
| 15.04.2025 | 19,82 | 20,04 | 19,82 | 19,93 | -0,03% | 16.972,00 |
| 14.04.2025 | 19,78 | 19,94 | 19,76 | 19,93 | 2,34% | 4.512,00 |
| 11.04.2025 | 19,85 | 19,85 | 19,41 | 19,48 | -0,23% | 9.829,00 |
| 10.04.2025 | 19,79 | 19,79 | 19,52 | 19,52 | -2,84% | 5.375,00 |
| 09.04.2025 | 19,82 | 20,30 | 19,45 | 20,09 | 2,12% | 6.380,00 |
| 08.04.2025 | 19,68 | 20,00 | 19,67 | 19,67 | 2,52% | 19.743,00 |
| 07.04.2025 | 19,12 | 19,49 | 18,90 | 19,19 | -1,94% | 13.173,00 |
| 04.04.2025 | 20,34 | 20,34 | 19,12 | 19,57 | -3,21% | 17.977,00 |
| 03.04.2025 | 19,99 | 20,25 | 19,99 | 20,22 | 0,35% | 5.700,00 |
| 02.04.2025 | 20,15 | 20,40 | 20,15 | 20,15 | -1,25% | 5.505,00 |
| 01.04.2025 | 20,31 | 20,42 | 20,15 | 20,41 | 0,25% | 7.560,00 |
| 31.03.2025 | 20,34 | 20,36 | 20,15 | 20,36 | -0,51% | 9.177,00 |
| 28.03.2025 | 20,54 | 20,55 | 20,26 | 20,46 | 0,44% | 5.978,00 |
| 27.03.2025 | 20,55 | 20,55 | 20,30 | 20,37 | -1,31% | 9.392,00 |
| 26.03.2025 | 20,72 | 20,75 | 20,49 | 20,64 | -0,39% | 7.200,00 |
| 25.03.2025 | 20,69 | 20,81 | 20,68 | 20,72 | 0,09% | 6.144,00 |
| 24.03.2025 | 20,68 | 20,77 | 20,68 | 20,70 | 0,00% | 4.190,00 |
| 21.03.2025 | 20,71 | 20,80 | 20,52 | 20,70 | -0,66% | 2.678,00 |
| 20.03.2025 | 20,82 | 20,85 | 20,82 | 20,84 | 0,08% | 819,00 |
| 19.03.2025 | 20,85 | 20,85 | 20,71 | 20,82 | 0,02% | 4.016,00 |
| 18.03.2025 | 20,40 | 20,83 | 20,40 | 20,82 | -0,26% | 2.440,00 |
| 17.03.2025 | 20,55 | 20,90 | 20,51 | 20,87 | 1,21% | 9.529,00 |
| 14.03.2025 | 20,71 | 20,75 | 20,61 | 20,62 | -0,43% | 8.880,00 |
| 13.03.2025 | 20,70 | 20,71 | 20,25 | 20,71 | 0,15% | 4.120,00 |
| 12.03.2025 | 20,40 | 20,86 | 20,31 | 20,68 | 1,37% | 73.196,00 |
| 11.03.2025 | 20,34 | 20,40 | 20,26 | 20,40 | 0,00% | 8.036,00 |
| 10.03.2025 | 20,34 | 20,40 | 20,28 | 20,40 | 0,74% | 3.783,00 |
| 07.03.2025 | 20,36 | 20,36 | 20,25 | 20,25 | -0,49% | 1.571,00 |
| 06.03.2025 | 20,47 | 20,47 | 20,35 | 20,35 | -0,40% | 1.115,00 |
| 05.03.2025 | 20,40 | 20,49 | 20,39 | 20,43 | 0,65% | 4.520,00 |
| 04.03.2025 | 20,30 | 20,50 | 20,30 | 20,30 | -1,36% | 3.497,00 |
| 03.03.2025 | 20,42 | 20,59 | 20,42 | 20,58 | 0,39% | 14.057,00 |
| 28.02.2025 | 20,36 | 20,50 | 20,29 | 20,50 | 1,17% | 29.945,00 |
| 27.02.2025 | 20,23 | 20,29 | 20,23 | 20,26 | -0,08% | 5.429,00 |
| 26.02.2025 | 20,23 | 20,28 | 20,23 | 20,28 | 0,40% | 12.233,00 |
| 25.02.2025 | 20,16 | 20,20 | 20,11 | 20,20 | 0,16% | 5.334,00 |
| 24.02.2025 | 20,25 | 20,27 | 20,11 | 20,17 | -0,31% | 8.775,00 |
| 21.02.2025 | 19,95 | 20,23 | 19,95 | 20,23 | 2,02% | 43.588,00 |
| 20.02.2025 | 20,16 | 20,18 | 19,83 | 19,83 | -1,64% | 13.143,00 |
| 19.02.2025 | 20,21 | 20,44 | 20,12 | 20,16 | -0,74% | 14.180,00 |
| 18.02.2025 | 20,28 | 20,40 | 20,19 | 20,31 | -0,92% | 28.187,00 |
| 14.02.2025 | 20,25 | 20,68 | 20,14 | 20,50 | -0,88% | 7.843,00 |
| 13.02.2025 | 20,50 | 20,68 | 20,42 | 20,68 | 1,03% | 13.791,00 |
| 12.02.2025 | 20,35 | 20,50 | 20,19 | 20,47 | 0,69% | 20.467,00 |
| 11.02.2025 | 20,25 | 20,38 | 20,25 | 20,33 | 0,25% | 8.661,00 |
| 10.02.2025 | 20,02 | 20,30 | 20,01 | 20,28 | 1,40% | 27.726,00 |
| 07.02.2025 | 20,09 | 20,20 | 19,88 | 20,00 | -0,45% | 15.270,00 |