Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 213,82 | 219,48 | 212,24 | 212,71 | -1,35% | - |
| 25.02.2021 | 213,61 | 215,73 | 213,61 | 215,62 | -4,37% | - |
| 24.02.2021 | 223,08 | 230,97 | 221,43 | 225,48 | 2,07% | - |
| 23.02.2021 | 222,61 | 223,74 | 219,15 | 220,90 | -0,26% | - |
| 22.02.2021 | 214,21 | 222,40 | 214,21 | 221,47 | 4,29% | - |
| 19.02.2021 | 211,29 | 214,46 | 208,36 | 212,35 | 1,55% | - |
| 18.02.2021 | 208,00 | 210,15 | 203,69 | 209,10 | -0,51% | - |
| 17.02.2021 | 209,37 | 211,02 | 205,75 | 210,18 | -0,73% | - |
| 16.02.2021 | 212,69 | 214,70 | 207,99 | 211,72 | -0,64% | - |
| 12.02.2021 | 215,36 | 216,71 | 211,40 | 213,09 | -1,55% | - |
| 11.02.2021 | 214,52 | 216,86 | 212,22 | 216,45 | 1,29% | - |
| 10.02.2021 | 211,41 | 215,80 | 210,74 | 213,69 | -0,98% | - |
| 09.02.2021 | 213,41 | 218,09 | 212,16 | 215,80 | 0,88% | - |
| 08.02.2021 | 213,45 | 215,97 | 210,82 | 213,91 | 0,84% | - |
| 05.02.2021 | 207,58 | 212,13 | 206,91 | 212,13 | -0,05% | - |
| 04.02.2021 | 0,00 | 212,24 | 0,00 | 212,24 | 4,55% | - |
| 03.02.2021 | 201,45 | 205,55 | 201,26 | 203,00 | -0,93% | - |
| 02.02.2021 | 203,15 | 205,07 | 202,80 | 204,91 | 0,66% | - |
| 01.02.2021 | 203,57 | 203,57 | 203,57 | 203,57 | 0,99% | - |
| 29.01.2021 | 200,72 | 204,66 | 197,99 | 201,58 | -0,05% | - |
| 28.01.2021 | 200,48 | 205,12 | 0,00 | 201,67 | 2,93% | - |
| 27.01.2021 | 198,48 | 202,11 | 193,65 | 195,92 | -4,77% | - |
| 26.01.2021 | 205,08 | 205,73 | 204,60 | 205,73 | -1,54% | - |
| 25.01.2021 | 208,92 | 208,94 | 208,92 | 208,94 | -1,09% | - |
| 22.01.2021 | 205,47 | 212,40 | 203,76 | 211,23 | -0,73% | - |
| 21.01.2021 | 212,79 | 212,79 | 212,78 | 212,78 | 0,12% | - |
| 20.01.2021 | 212,52 | 212,52 | 212,52 | 212,52 | -0,58% | - |
| 19.01.2021 | 213,88 | 215,60 | 211,78 | 213,76 | -0,66% | - |
| 15.01.2021 | 215,71 | 218,49 | 210,59 | 215,19 | -0,60% | - |
| 14.01.2021 | 219,08 | 220,79 | 216,48 | 216,48 | 0,21% | - |
| 13.01.2021 | 215,58 | 220,23 | 211,88 | 216,02 | -0,78% | - |
| 12.01.2021 | 216,30 | 220,30 | 214,63 | 217,72 | 2,08% | - |
| 11.01.2021 | 212,61 | 218,16 | 210,27 | 213,28 | -0,29% | - |
| 08.01.2021 | 213,49 | 215,46 | 207,63 | 213,91 | -1,48% | - |
| 07.01.2021 | 215,09 | 217,16 | 212,42 | 217,12 | -1,28% | - |
| 06.01.2021 | 211,53 | 224,97 | 209,86 | 219,94 | 6,77% | - |
| 05.01.2021 | 202,91 | 209,11 | 201,87 | 206,00 | 1,80% | - |
| 04.01.2021 | 203,97 | 204,82 | 200,80 | 202,35 | -1,73% | - |
| 31.12.2020 | 200,42 | 208,85 | 200,24 | 205,91 | 2,31% | - |
| 30.12.2020 | 202,73 | 204,15 | 199,02 | 201,27 | -0,16% | - |
| 29.12.2020 | 202,75 | 203,85 | 199,30 | 201,59 | -3,19% | - |
| 28.12.2020 | 208,23 | 208,23 | 208,23 | 208,23 | 0,36% | - |
| 24.12.2020 | 202,77 | 213,09 | 194,45 | 207,49 | 2,82% | - |
| 23.12.2020 | 200,46 | 203,34 | 197,69 | 201,79 | 1,89% | - |
| 22.12.2020 | 203,59 | 204,40 | 194,01 | 198,04 | -2,34% | - |
| 21.12.2020 | 201,23 | 205,26 | 199,07 | 202,80 | -1,22% | - |
| 18.12.2020 | 209,11 | 212,33 | 203,55 | 205,29 | -1,16% | - |
| 17.12.2020 | 207,08 | 212,70 | 203,40 | 207,70 | 0,33% | - |
| 16.12.2020 | 205,73 | 208,79 | 204,22 | 207,02 | 0,70% | - |
| 15.12.2020 | 200,69 | 207,83 | 199,22 | 205,60 | 2,92% | - |
| 14.12.2020 | 202,47 | 203,34 | 195,91 | 199,77 | 0,27% | - |
| 11.12.2020 | 199,26 | 202,65 | 196,43 | 199,22 | -0,46% | - |
| 10.12.2020 | 196,04 | 200,15 | 195,42 | 200,15 | 0,91% | - |
| 09.12.2020 | 199,45 | 200,04 | 193,79 | 198,34 | 6,23% | - |
| 08.12.2020 | 192,30 | 200,96 | 107,27 | 186,71 | -4,96% | - |
| 07.12.2020 | 195,98 | 196,84 | 192,00 | 196,45 | 0,00% | - |
| 04.12.2020 | 193,85 | 200,11 | 192,09 | 196,45 | 2,59% | - |
| 03.12.2020 | 193,80 | 196,10 | 188,70 | 191,50 | 2,54% | - |
| 02.12.2020 | 191,41 | 198,82 | 168,33 | 186,76 | -2,98% | - |
| 01.12.2020 | 194,96 | 195,19 | 191,18 | 192,50 | 2,29% | - |
| 30.11.2020 | 193,43 | 194,91 | 188,20 | 188,20 | -9,54% | - |
| 27.11.2020 | 195,44 | 208,04 | 178,61 | 208,04 | 3,54% | - |
| 25.11.2020 | 197,94 | 200,94 | 197,94 | 200,92 | -1,20% | - |
| 24.11.2020 | 202,19 | 206,75 | 200,63 | 203,37 | 3,51% | - |
| 23.11.2020 | 196,74 | 198,41 | 194,87 | 196,48 | 0,09% | - |
| 20.11.2020 | 197,66 | 201,30 | 192,52 | 196,30 | -0,92% | - |
| 19.11.2020 | 201,69 | 202,09 | 198,12 | 198,12 | -2,13% | - |
| 18.11.2020 | 206,54 | 208,36 | 201,76 | 202,43 | -2,49% | - |
| 17.11.2020 | 207,60 | 207,60 | 207,60 | 207,60 | 3,05% | - |
| 16.11.2020 | 202,14 | 205,23 | 200,27 | 201,45 | 0,98% | - |
| 13.11.2020 | 198,14 | 203,05 | 197,08 | 199,50 | 3,15% | - |
| 12.11.2020 | 194,06 | 195,02 | 190,13 | 193,41 | -3,53% | - |
| 11.11.2020 | 198,87 | 203,78 | 0,00 | 200,48 | -1,46% | - |
| 10.11.2020 | 205,18 | 208,51 | 0,00 | 203,45 | 1,67% | - |
| 09.11.2020 | 198,05 | 210,85 | 0,00 | 200,10 | 8,97% | - |
| 06.11.2020 | 188,46 | 188,46 | 179,69 | 183,63 | 1,78% | - |
| 05.11.2020 | 176,48 | 181,71 | 176,13 | 180,43 | 1,64% | - |
| 04.11.2020 | 179,48 | 184,62 | 173,69 | 177,52 | -1,46% | - |
| 03.11.2020 | 182,54 | 183,75 | 176,97 | 180,16 | 1,21% | - |
| 02.11.2020 | 175,50 | 180,05 | 173,87 | 178,00 | 4,45% | - |
| 30.10.2020 | 173,01 | 174,61 | 168,01 | 170,41 | -2,21% | - |
| 29.10.2020 | 172,59 | 175,27 | 171,01 | 174,26 | 1,08% | - |
| 28.10.2020 | 173,37 | 175,81 | 170,89 | 172,40 | -1,51% | - |
| 27.10.2020 | 178,47 | 179,62 | 172,27 | 175,05 | -1,74% | - |
| 26.10.2020 | 176,49 | 178,16 | 174,85 | 178,15 | -2,84% | - |
| 23.10.2020 | 180,01 | 183,35 | 178,16 | 183,35 | 1,32% | - |
| 22.10.2020 | 177,99 | 180,95 | 175,85 | 180,95 | 2,39% | - |
| 21.10.2020 | 177,73 | 179,91 | 173,63 | 176,73 | 0,00% | - |
| 20.10.2020 | 172,38 | 176,73 | 169,69 | 176,73 | 5,51% | - |
| 19.10.2020 | 173,29 | 173,93 | 167,50 | 167,50 | -2,43% | - |
| 16.10.2020 | 168,02 | 173,59 | 167,70 | 171,67 | 0,29% | - |
| 15.10.2020 | 166,38 | 172,29 | 166,38 | 171,18 | 1,45% | - |
| 14.10.2020 | 167,18 | 172,85 | 166,96 | 168,73 | -0,86% | - |
| 13.10.2020 | 170,10 | 174,15 | 167,54 | 170,20 | -0,01% | - |
| 09.10.2020 | 170,52 | 174,08 | 167,35 | 170,21 | -0,67% | - |
| 08.10.2020 | 172,85 | 174,77 | 168,27 | 171,36 | 0,68% | - |
| 07.10.2020 | 173,19 | 173,19 | 167,22 | 170,21 | 0,96% | - |
| 06.10.2020 | 166,63 | 172,10 | 166,00 | 168,59 | -0,28% | - |
| 05.10.2020 | 168,05 | 170,07 | 165,13 | 169,07 | 2,82% | - |
| 02.10.2020 | 166,25 | 168,03 | 161,41 | 164,43 | 1,02% | - |