Echtzeit-Aktienkurs Essent Group Ltd
Bid:
Ask:
Aktienkurse zur Essent Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,70 | 42,17 | 41,03 | 41,22 | -0,13% | - |
| 25.02.2021 | 42,69 | 42,75 | 40,50 | 41,28 | -4,68% | - |
| 24.02.2021 | 43,02 | 44,24 | 42,49 | 43,30 | 1,70% | - |
| 23.02.2021 | 42,98 | 43,30 | 41,84 | 42,58 | -1,66% | - |
| 22.02.2021 | 43,73 | 44,14 | 43,19 | 43,30 | -2,38% | - |
| 19.02.2021 | 41,52 | 44,53 | 41,42 | 44,35 | 2,32% | - |
| 18.02.2021 | 43,56 | 43,77 | 42,90 | 43,35 | -2,54% | - |
| 17.02.2021 | 44,73 | 45,18 | 44,21 | 44,48 | -0,27% | - |
| 16.02.2021 | 44,57 | 45,02 | 44,36 | 44,60 | 2,53% | - |
| 12.02.2021 | 44,32 | 44,44 | 43,37 | 43,50 | -2,23% | - |
| 11.02.2021 | 44,74 | 45,02 | 43,77 | 44,49 | -0,53% | - |
| 10.02.2021 | 45,23 | 45,75 | 44,49 | 44,72 | -0,78% | - |
| 09.02.2021 | 43,74 | 45,23 | 43,62 | 45,07 | 1,04% | - |
| 08.02.2021 | 44,21 | 44,71 | 43,92 | 44,61 | 2,13% | - |
| 05.02.2021 | 43,40 | 43,90 | 43,33 | 43,68 | -0,46% | - |
| 04.02.2021 | 43,01 | 44,23 | 42,82 | 43,88 | 3,25% | - |
| 03.02.2021 | 42,94 | 42,94 | 42,05 | 42,50 | -2,89% | - |
| 02.02.2021 | 43,29 | 44,26 | 43,23 | 43,76 | 1,33% | - |
| 01.02.2021 | 42,37 | 43,40 | 42,07 | 43,19 | 2,67% | - |
| 29.01.2021 | 43,67 | 43,76 | 41,59 | 42,06 | -3,87% | - |
| 28.01.2021 | 43,38 | 44,67 | 0,00 | 43,76 | 3,60% | - |
| 27.01.2021 | 42,20 | 42,96 | 41,64 | 42,24 | -2,75% | - |
| 26.01.2021 | 44,12 | 44,24 | 43,41 | 43,43 | -3,62% | - |
| 25.01.2021 | 44,83 | 45,15 | 44,01 | 45,06 | -1,49% | - |
| 22.01.2021 | 44,07 | 45,84 | 42,57 | 45,74 | -2,01% | - |
| 21.01.2021 | 48,06 | 48,24 | 46,27 | 46,68 | -3,65% | - |
| 20.01.2021 | 47,91 | 48,46 | 47,08 | 48,45 | 2,53% | - |
| 19.01.2021 | 47,16 | 47,26 | 47,16 | 47,26 | -1,65% | - |
| 15.01.2021 | 48,05 | 48,05 | 48,05 | 48,05 | -0,60% | - |
| 14.01.2021 | 48,32 | 49,04 | 47,33 | 48,34 | 0,26% | - |
| 13.01.2021 | 47,62 | 48,49 | 47,46 | 48,22 | -0,32% | - |
| 12.01.2021 | 48,35 | 48,39 | 48,35 | 48,37 | -1,04% | - |
| 11.01.2021 | 48,37 | 48,89 | 48,00 | 48,88 | 2,14% | - |
| 08.01.2021 | 47,09 | 48,08 | 46,50 | 47,86 | 1,74% | - |
| 07.01.2021 | 46,24 | 47,36 | 46,18 | 47,04 | 3,35% | - |
| 06.01.2021 | 44,42 | 45,79 | 44,30 | 45,51 | 6,68% | - |
| 05.01.2021 | 42,82 | 43,25 | 42,56 | 42,66 | 0,90% | - |
| 04.01.2021 | 42,34 | 42,48 | 41,21 | 42,28 | -2,39% | - |
| 31.12.2020 | 42,85 | 43,53 | 42,85 | 43,32 | 0,60% | - |
| 30.12.2020 | 43,33 | 43,44 | 42,91 | 43,06 | 0,60% | - |
| 29.12.2020 | 43,04 | 43,23 | 42,68 | 42,80 | -4,10% | - |
| 28.12.2020 | 43,72 | 44,70 | 43,71 | 44,63 | 1,85% | - |
| 24.12.2020 | 43,60 | 44,86 | 43,31 | 43,82 | -1,04% | - |
| 23.12.2020 | 44,21 | 44,75 | 44,03 | 44,28 | 0,84% | - |
| 22.12.2020 | 44,04 | 44,16 | 43,66 | 43,91 | -0,97% | - |
| 21.12.2020 | 42,74 | 44,40 | 42,67 | 44,34 | 1,23% | - |
| 18.12.2020 | 44,82 | 44,99 | 43,47 | 43,80 | -1,56% | - |
| 17.12.2020 | 45,20 | 45,38 | 44,27 | 44,50 | -2,91% | - |
| 16.12.2020 | 44,76 | 46,20 | 44,69 | 45,83 | 2,21% | - |
| 15.12.2020 | 42,78 | 44,88 | 42,78 | 44,84 | 3,45% | - |
| 14.12.2020 | 43,46 | 43,60 | 37,27 | 43,35 | 0,03% | - |
| 11.12.2020 | 44,22 | 44,33 | 43,16 | 43,33 | -2,63% | - |
| 10.12.2020 | 44,03 | 44,63 | 43,93 | 44,50 | -0,15% | - |
| 09.12.2020 | 44,76 | 45,11 | 44,38 | 44,57 | -0,72% | - |
| 08.12.2020 | 44,58 | 45,84 | 44,00 | 44,89 | 0,03% | - |
| 07.12.2020 | 45,56 | 45,99 | 44,86 | 44,88 | -2,37% | - |
| 04.12.2020 | 45,88 | 45,99 | 44,90 | 45,97 | 2,27% | - |
| 03.12.2020 | 45,57 | 46,24 | 44,79 | 44,95 | -0,95% | - |
| 02.12.2020 | 45,04 | 45,67 | 44,21 | 45,38 | -0,11% | - |
| 01.12.2020 | 44,93 | 48,87 | 44,93 | 45,43 | 3,58% | - |
| 30.11.2020 | 44,53 | 44,89 | 43,77 | 43,86 | -3,02% | - |
| 27.11.2020 | 45,18 | 45,48 | 44,58 | 45,22 | -2,60% | - |
| 25.11.2020 | 45,95 | 46,43 | 45,75 | 46,43 | 0,33% | - |
| 24.11.2020 | 46,01 | 46,72 | 45,84 | 46,27 | 2,53% | - |
| 23.11.2020 | 45,58 | 46,13 | 44,94 | 45,13 | 0,07% | - |
| 20.11.2020 | 44,56 | 45,25 | 44,23 | 45,10 | 0,21% | - |
| 19.11.2020 | 45,01 | 45,95 | 44,67 | 45,01 | -1,02% | - |
| 18.11.2020 | 46,10 | 47,19 | 45,29 | 45,47 | -0,85% | - |
| 17.11.2020 | 44,94 | 46,28 | 44,88 | 45,86 | 0,34% | - |
| 16.11.2020 | 43,68 | 45,81 | 43,65 | 45,71 | 7,44% | - |
| 13.11.2020 | 42,88 | 42,95 | 41,97 | 42,54 | 1,77% | - |
| 12.11.2020 | 42,67 | 43,25 | 41,47 | 41,80 | -1,53% | - |
| 11.11.2020 | 42,55 | 43,67 | 42,44 | 42,45 | -4,15% | - |
| 10.11.2020 | 45,31 | 45,40 | 0,00 | 44,29 | 0,29% | - |
| 09.11.2020 | 0,00 | 46,14 | 0,00 | 44,16 | 7,60% | - |
| 06.11.2020 | 41,25 | 41,91 | 39,77 | 41,04 | -2,25% | - |
| 05.11.2020 | 42,57 | 43,46 | 41,36 | 41,99 | 0,04% | - |
| 04.11.2020 | 41,35 | 42,57 | 40,94 | 41,97 | -0,74% | - |
| 03.11.2020 | 41,66 | 42,75 | 41,07 | 42,29 | 3,79% | - |
| 02.11.2020 | 39,67 | 41,14 | 39,67 | 40,74 | 2,50% | - |
| 30.10.2020 | 39,18 | 40,09 | 38,91 | 39,75 | 0,11% | - |
| 29.10.2020 | 38,41 | 39,73 | 38,30 | 39,70 | 2,54% | - |
| 28.10.2020 | 39,41 | 39,78 | 38,52 | 38,72 | -4,11% | - |
| 27.10.2020 | 41,42 | 41,81 | 40,26 | 40,38 | -3,36% | - |
| 26.10.2020 | 42,20 | 42,47 | 41,20 | 41,78 | -4,37% | - |
| 23.10.2020 | 42,20 | 44,02 | 42,10 | 43,69 | 4,25% | - |
| 22.10.2020 | 41,73 | 42,43 | 41,50 | 41,91 | 3,90% | - |
| 21.10.2020 | 42,21 | 42,45 | 40,34 | 40,34 | -5,79% | - |
| 20.10.2020 | 42,85 | 43,43 | 42,27 | 42,82 | 1,84% | - |
| 19.10.2020 | 43,06 | 43,34 | 41,90 | 42,04 | -1,13% | - |
| 16.10.2020 | 42,30 | 43,01 | 41,85 | 42,52 | -0,68% | - |
| 15.10.2020 | 42,20 | 43,43 | 42,04 | 42,81 | 1,81% | - |
| 14.10.2020 | 43,02 | 43,15 | 42,05 | 42,05 | -1,86% | - |
| 13.10.2020 | 42,90 | 43,25 | 42,42 | 42,85 | -2,39% | - |
| 12.10.2020 | 43,23 | 43,99 | 43,05 | 43,90 | 2,58% | - |
| 09.10.2020 | 43,39 | 43,39 | 42,28 | 42,79 | 0,29% | - |
| 08.10.2020 | 42,75 | 43,09 | 42,50 | 42,67 | 0,68% | - |
| 07.10.2020 | 43,09 | 43,50 | 42,03 | 42,38 | 1,42% | - |
| 06.10.2020 | 41,14 | 43,17 | 41,14 | 41,78 | 2,26% | - |
| 05.10.2020 | 40,85 | 40,94 | 40,84 | 40,86 | 2,56% | - |