Echtzeit-Aktienkurs Ensign Group (The)
Bid:
Ask:
Aktienkurse zur Ensign Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 81,90 | 81,91 | 81,77 | 81,84 | 0,94% | - |
| 25.02.2021 | 83,05 | 83,44 | 80,63 | 81,08 | -5,31% | - |
| 24.02.2021 | 83,26 | 86,22 | 83,09 | 85,62 | 3,47% | - |
| 23.02.2021 | 83,07 | 84,34 | 81,69 | 82,75 | -0,96% | - |
| 22.02.2021 | 83,21 | 83,66 | 83,21 | 83,56 | -0,29% | - |
| 19.02.2021 | 84,00 | 84,65 | 83,24 | 83,80 | 0,45% | - |
| 18.02.2021 | 83,42 | 84,03 | 82,28 | 83,43 | -1,64% | - |
| 17.02.2021 | 84,11 | 85,61 | 83,27 | 84,82 | 0,72% | - |
| 16.02.2021 | 85,07 | 85,40 | 83,27 | 84,21 | -3,02% | - |
| 12.02.2021 | 88,36 | 88,52 | 86,01 | 86,83 | -1,30% | - |
| 11.02.2021 | 87,75 | 88,28 | 86,20 | 87,97 | 1,89% | - |
| 10.02.2021 | 84,45 | 86,49 | 84,37 | 86,34 | 0,59% | - |
| 09.02.2021 | 83,89 | 87,07 | 83,10 | 85,84 | 1,64% | - |
| 08.02.2021 | 84,48 | 84,70 | 83,21 | 84,45 | 1,07% | - |
| 05.02.2021 | 84,38 | 85,26 | 82,42 | 83,56 | -4,07% | - |
| 04.02.2021 | 88,07 | 90,13 | 85,57 | 87,10 | -1,53% | - |
| 03.02.2021 | 85,23 | 88,74 | 84,61 | 88,45 | 2,57% | - |
| 02.02.2021 | 86,04 | 86,96 | 83,82 | 86,23 | 1,84% | - |
| 01.02.2021 | 80,88 | 85,19 | 79,87 | 84,67 | 8,42% | - |
| 29.01.2021 | 80,26 | 80,43 | 0,00 | 78,10 | -3,66% | - |
| 28.01.2021 | 81,91 | 83,36 | 80,71 | 81,06 | 0,01% | - |
| 27.01.2021 | 82,44 | 83,56 | 81,00 | 81,06 | -3,99% | - |
| 26.01.2021 | 85,94 | 86,13 | 83,31 | 84,42 | -1,67% | - |
| 25.01.2021 | 84,88 | 86,13 | 83,10 | 85,86 | 0,63% | - |
| 22.01.2021 | 83,12 | 86,42 | 83,04 | 85,32 | 2,47% | - |
| 21.01.2021 | 83,26 | 83,26 | 83,13 | 83,26 | -2,33% | - |
| 20.01.2021 | 86,32 | 87,41 | 84,26 | 85,24 | 0,69% | - |
| 19.01.2021 | 84,47 | 85,21 | 83,57 | 84,66 | 0,20% | - |
| 15.01.2021 | 82,48 | 85,48 | 81,57 | 84,49 | -0,05% | - |
| 14.01.2021 | 85,48 | 86,31 | 84,19 | 84,54 | 1,02% | - |
| 13.01.2021 | 82,56 | 84,03 | 81,59 | 83,69 | -0,26% | - |
| 12.01.2021 | 83,91 | 83,91 | 83,91 | 83,91 | 0,59% | - |
| 11.01.2021 | 83,80 | 84,32 | 81,70 | 83,42 | -0,59% | - |
| 08.01.2021 | 84,36 | 84,82 | 81,50 | 83,91 | -2,08% | - |
| 07.01.2021 | 86,83 | 86,89 | 83,70 | 85,69 | -0,44% | - |
| 06.01.2021 | 84,84 | 88,01 | 84,48 | 86,07 | 6,47% | - |
| 05.01.2021 | 79,12 | 81,35 | 78,62 | 80,84 | 7,23% | - |
| 04.01.2021 | 75,23 | 76,67 | 74,17 | 75,39 | 3,11% | - |
| 31.12.2020 | 72,24 | 73,52 | 71,74 | 73,11 | 0,46% | - |
| 30.12.2020 | 73,47 | 74,45 | 72,48 | 72,78 | 0,16% | - |
| 29.12.2020 | 72,90 | 73,24 | 71,80 | 72,66 | -3,27% | - |
| 28.12.2020 | 73,64 | 75,12 | 72,63 | 75,12 | 3,11% | - |
| 24.12.2020 | 72,56 | 74,68 | 71,39 | 72,85 | 0,05% | - |
| 23.12.2020 | 74,20 | 74,77 | 72,33 | 72,81 | -0,41% | - |
| 22.12.2020 | 74,14 | 74,54 | 72,70 | 73,11 | 0,56% | - |
| 21.12.2020 | 73,52 | 74,03 | 72,67 | 72,70 | -5,74% | - |
| 18.12.2020 | 76,00 | 77,13 | 75,48 | 77,13 | 3,80% | - |
| 17.12.2020 | 74,28 | 74,98 | 72,48 | 74,30 | -0,13% | - |
| 16.12.2020 | 75,43 | 75,79 | 73,77 | 74,40 | -1,31% | - |
| 15.12.2020 | 73,46 | 76,12 | 73,35 | 75,38 | 5,34% | - |
| 14.12.2020 | 72,87 | 73,88 | 71,51 | 71,56 | -0,93% | - |
| 11.12.2020 | 74,07 | 74,12 | 71,96 | 72,23 | -4,89% | - |
| 10.12.2020 | 76,06 | 76,39 | 74,87 | 75,95 | -0,06% | - |
| 09.12.2020 | 76,72 | 77,29 | 75,26 | 75,99 | 3,50% | - |
| 08.12.2020 | 74,11 | 77,88 | 69,44 | 73,42 | -0,01% | - |
| 07.12.2020 | 72,78 | 75,26 | 69,48 | 73,43 | 0,92% | - |
| 04.12.2020 | 72,08 | 72,79 | 71,36 | 72,76 | 2,77% | - |
| 03.12.2020 | 70,35 | 71,16 | 69,79 | 70,80 | 1,17% | - |
| 02.12.2020 | 70,39 | 70,95 | 69,36 | 69,98 | -2,02% | - |
| 01.12.2020 | 73,69 | 73,73 | 71,30 | 71,42 | -0,22% | - |
| 30.11.2020 | 72,04 | 72,50 | 71,33 | 71,58 | -1,30% | - |
| 27.11.2020 | 73,02 | 73,11 | 71,28 | 72,52 | 0,10% | - |
| 25.11.2020 | 71,81 | 72,83 | 70,87 | 72,45 | 1,69% | - |
| 24.11.2020 | 70,89 | 72,43 | 70,54 | 71,24 | 1,26% | - |
| 23.11.2020 | 69,77 | 70,91 | 69,77 | 70,36 | 0,79% | - |
| 20.11.2020 | 69,05 | 70,18 | 68,65 | 69,81 | 2,35% | - |
| 19.11.2020 | 69,05 | 69,19 | 68,19 | 68,21 | -0,36% | - |
| 18.11.2020 | 69,11 | 69,70 | 68,45 | 68,45 | -1,48% | - |
| 17.11.2020 | 68,93 | 70,32 | 68,75 | 69,48 | 0,19% | - |
| 16.11.2020 | 69,30 | 69,94 | 68,09 | 69,34 | 2,51% | - |
| 13.11.2020 | 66,54 | 68,15 | 66,05 | 67,64 | 5,15% | - |
| 12.11.2020 | 65,63 | 66,37 | 63,71 | 64,33 | -3,51% | - |
| 11.11.2020 | 67,83 | 68,68 | 65,48 | 66,67 | 1,36% | - |
| 10.11.2020 | 64,50 | 66,45 | 0,00 | 65,78 | 2,90% | - |
| 09.11.2020 | 64,94 | 66,61 | 63,75 | 63,92 | 4,53% | - |
| 06.11.2020 | 62,09 | 62,58 | 60,90 | 61,15 | -2,12% | - |
| 05.11.2020 | 63,04 | 63,78 | 61,58 | 62,48 | -0,24% | - |
| 04.11.2020 | 62,03 | 64,58 | 62,03 | 62,63 | -0,84% | - |
| 03.11.2020 | 0,00 | 63,62 | 0,00 | 63,16 | 4,97% | - |
| 02.11.2020 | 59,63 | 60,90 | 59,63 | 60,17 | 2,84% | - |
| 30.10.2020 | 59,05 | 59,76 | 57,42 | 58,51 | -2,33% | - |
| 29.10.2020 | 57,36 | 60,95 | 57,12 | 59,90 | 5,83% | - |
| 28.10.2020 | 57,53 | 58,07 | 56,25 | 56,60 | -2,92% | - |
| 27.10.2020 | 59,17 | 59,33 | 57,13 | 58,30 | -0,68% | - |
| 26.10.2020 | 59,59 | 59,59 | 58,35 | 58,70 | -2,87% | - |
| 23.10.2020 | 59,20 | 60,44 | 58,53 | 60,44 | 2,15% | - |
| 22.10.2020 | 59,39 | 60,12 | 58,89 | 59,17 | 0,31% | - |
| 21.10.2020 | 57,96 | 58,99 | 57,49 | 58,98 | 2,12% | - |
| 20.10.2020 | 57,82 | 58,41 | 56,38 | 57,76 | 2,39% | - |
| 19.10.2020 | 58,73 | 58,73 | 56,41 | 56,41 | -1,01% | - |
| 16.10.2020 | 58,22 | 58,72 | 56,98 | 56,98 | -2,26% | - |
| 15.10.2020 | 57,69 | 59,00 | 57,63 | 58,30 | -2,79% | - |
| 14.10.2020 | 0,00 | 61,59 | 0,00 | 59,97 | 0,63% | - |
| 13.10.2020 | 58,53 | 59,77 | 58,21 | 59,60 | 1,30% | - |
| 12.10.2020 | 58,64 | 59,25 | 58,12 | 58,83 | -1,03% | - |
| 09.10.2020 | 59,34 | 59,87 | 58,74 | 59,45 | 0,41% | - |
| 08.10.2020 | 58,72 | 60,37 | 58,20 | 59,21 | 1,80% | - |
| 07.10.2020 | 58,47 | 58,47 | 57,14 | 58,16 | 0,96% | - |
| 06.10.2020 | 58,07 | 59,16 | 57,30 | 57,61 | -0,24% | - |
| 05.10.2020 | 57,72 | 58,67 | 56,81 | 57,75 | 2,60% | - |