276,850$
0,06%
Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 277,57 | 278,52 | 276,50 | 277,31 | 0,23% | 32.799,00 |
| 17.04.2024 | 280,21 | 280,68 | 275,02 | 276,68 | -1,95% | 34.265,00 |
| 16.04.2024 | 280,00 | 285,18 | 278,34 | 282,18 | 0,50% | 54.467,00 |
| 15.04.2024 | 285,19 | 285,19 | 280,02 | 280,78 | -0,61% | 20.006,00 |
| 12.04.2024 | 281,54 | 284,58 | 281,17 | 282,49 | -0,74% | 31.032,00 |
| 11.04.2024 | 286,89 | 286,89 | 282,20 | 284,61 | -0,67% | 23.307,00 |
| 10.04.2024 | 288,02 | 288,69 | 285,03 | 286,53 | -1,84% | 43.362,00 |
| 09.04.2024 | 295,30 | 295,30 | 289,50 | 291,90 | -0,31% | 23.134,00 |
| 08.04.2024 | 295,97 | 297,59 | 292,32 | 292,81 | -0,43% | 29.129,00 |
| 05.04.2024 | 295,76 | 297,84 | 291,67 | 294,08 | -0,89% | 50.082,00 |
| 04.04.2024 | 301,91 | 301,91 | 294,00 | 296,73 | -0,57% | 30.607,00 |
| 03.04.2024 | 296,24 | 300,72 | 296,24 | 298,42 | -0,07% | 24.252,00 |
| 02.04.2024 | 304,23 | 305,87 | 298,50 | 298,64 | -2,57% | 20.731,00 |
| 01.04.2024 | 312,22 | 312,55 | 305,94 | 306,52 | -1,36% | 32.670,00 |
| 28.03.2024 | 308,00 | 312,17 | 307,01 | 310,76 | 0,92% | 63.016,00 |
| 27.03.2024 | 300,92 | 307,95 | 298,91 | 307,94 | 3,25% | 28.544,00 |
| 26.03.2024 | 298,55 | 302,36 | 297,94 | 298,26 | 0,85% | 50.398,00 |
| 25.03.2024 | 292,97 | 296,42 | 292,97 | 295,76 | 1,11% | 33.597,00 |
| 22.03.2024 | 300,49 | 301,08 | 292,00 | 292,50 | -3,59% | 49.548,00 |
| 21.03.2024 | 304,50 | 304,60 | 299,30 | 303,40 | 0,23% | 45.904,00 |
| 20.03.2024 | 292,73 | 305,58 | 292,42 | 302,70 | 3,45% | 65.345,00 |
| 19.03.2024 | 291,62 | 295,68 | 291,62 | 292,61 | 0,04% | 53.011,00 |
| 18.03.2024 | 297,87 | 300,64 | 292,49 | 292,49 | -2,18% | 40.502,00 |
| 15.03.2024 | 299,42 | 303,00 | 298,92 | 299,02 | -0,59% | 96.369,00 |
| 14.03.2024 | 297,49 | 304,29 | 297,38 | 300,78 | 0,70% | 29.992,00 |
| 13.03.2024 | 298,28 | 301,99 | 298,28 | 298,70 | -0,06% | 17.081,00 |
| 12.03.2024 | 299,10 | 300,24 | 296,10 | 298,87 | -0,38% | 47.451,00 |
| 11.03.2024 | 294,16 | 300,63 | 294,16 | 300,00 | 1,45% | 36.358,00 |
| 08.03.2024 | 300,98 | 300,98 | 293,05 | 295,71 | -0,94% | 41.530,00 |
| 07.03.2024 | 288,75 | 299,25 | 288,75 | 298,51 | 4,15% | 41.528,00 |
| 06.03.2024 | 290,25 | 290,69 | 285,95 | 286,61 | -1,34% | 55.973,00 |
| 05.03.2024 | 294,30 | 297,02 | 289,82 | 290,49 | -2,13% | 37.673,00 |
| 04.03.2024 | 301,58 | 307,94 | 294,17 | 296,82 | -2,20% | 53.022,00 |
| 01.03.2024 | 305,51 | 308,19 | 301,32 | 303,51 | -1,50% | 43.792,00 |
| 29.02.2024 | 309,00 | 310,92 | 304,90 | 308,12 | 0,43% | 45.568,00 |
| 28.02.2024 | 297,50 | 307,16 | 297,50 | 306,80 | 2,27% | 61.101,00 |
| 27.02.2024 | 297,00 | 300,00 | 296,81 | 300,00 | 1,27% | 42.976,00 |
| 26.02.2024 | 297,21 | 298,52 | 295,10 | 296,24 | -0,86% | 50.736,00 |
| 23.02.2024 | 297,32 | 303,06 | 297,23 | 298,80 | 1,01% | 37.485,00 |
| 22.02.2024 | 295,93 | 296,92 | 292,46 | 295,82 | -0,21% | 43.560,00 |
| 21.02.2024 | 291,30 | 297,00 | 290,61 | 296,44 | 1,77% | 36.463,00 |
| 20.02.2024 | 280,40 | 291,81 | 280,40 | 291,29 | 2,84% | 25.158,00 |
| 16.02.2024 | 286,86 | 288,45 | 283,25 | 283,25 | -1,35% | 30.148,00 |
| 15.02.2024 | 277,47 | 287,56 | 277,47 | 287,13 | 3,86% | 53.208,00 |
| 14.02.2024 | 273,89 | 277,61 | 271,85 | 276,46 | 2,00% | 26.588,00 |
| 13.02.2024 | 277,75 | 277,75 | 270,10 | 271,04 | -3,61% | 92.435,00 |
| 12.02.2024 | 275,37 | 283,35 | 275,37 | 281,19 | 2,53% | 66.532,00 |
| 09.02.2024 | 268,65 | 275,16 | 267,83 | 274,25 | 1,96% | 38.912,00 |
| 08.02.2024 | 273,82 | 273,82 | 265,00 | 268,99 | -1,23% | 52.306,00 |
| 07.02.2024 | 271,38 | 275,76 | 271,00 | 272,34 | 0,25% | 53.142,00 |
| 06.02.2024 | 270,50 | 272,53 | 268,24 | 271,66 | 0,58% | 56.190,00 |
| 05.02.2024 | 265,23 | 272,10 | 265,06 | 270,10 | 0,97% | 38.326,00 |
| 02.02.2024 | 265,02 | 271,87 | 265,02 | 267,51 | -0,12% | 49.733,00 |
| 01.02.2024 | 268,12 | 269,83 | 262,54 | 267,83 | 0,36% | 54.974,00 |
| 31.01.2024 | 274,77 | 276,49 | 266,88 | 266,88 | -2,89% | 45.635,00 |
| 30.01.2024 | 270,44 | 275,55 | 270,44 | 274,82 | 1,04% | 22.393,00 |
| 29.01.2024 | 271,73 | 273,00 | 270,24 | 272,00 | -0,27% | 23.103,00 |
| 26.01.2024 | 278,80 | 278,80 | 272,52 | 272,75 | -1,57% | 26.898,00 |
| 25.01.2024 | 280,99 | 282,00 | 273,71 | 277,09 | -0,51% | 42.001,00 |
| 24.01.2024 | 280,55 | 283,03 | 278,04 | 278,51 | 0,18% | 20.842,00 |
| 23.01.2024 | 281,81 | 283,19 | 277,32 | 278,00 | -0,62% | 45.477,00 |
| 22.01.2024 | 272,36 | 280,07 | 272,36 | 279,74 | 2,86% | 58.774,00 |
| 19.01.2024 | 268,98 | 272,81 | 266,95 | 271,96 | 1,97% | 47.777,00 |
| 18.01.2024 | 264,58 | 268,85 | 264,00 | 266,70 | 0,48% | 176.008,00 |
| 17.01.2024 | 264,26 | 268,95 | 264,00 | 265,42 | -0,64% | 128.722,00 |
| 16.01.2024 | 270,82 | 272,09 | 265,41 | 267,14 | -1,36% | 57.803,00 |
| 12.01.2024 | 277,03 | 279,28 | 270,62 | 270,82 | -1,01% | 53.885,00 |
| 11.01.2024 | 274,76 | 276,00 | 272,94 | 273,57 | -1,15% | 52.379,00 |
| 10.01.2024 | 275,01 | 281,04 | 275,01 | 276,75 | -0,05% | 40.326,00 |
| 09.01.2024 | 283,58 | 283,58 | 274,52 | 276,89 | -3,27% | 37.717,00 |
| 08.01.2024 | 286,60 | 290,80 | 285,47 | 286,25 | 0,03% | 20.436,00 |
| 05.01.2024 | 286,81 | 291,66 | 285,83 | 286,15 | -0,81% | 32.893,00 |
| 04.01.2024 | 289,78 | 293,21 | 287,67 | 288,50 | 0,15% | 27.069,00 |
| 03.01.2024 | 293,64 | 293,79 | 288,08 | 288,08 | -1,85% | 31.958,00 |
| 02.01.2024 | 294,00 | 296,17 | 292,28 | 293,50 | -0,29% | 25.151,00 |
| 29.12.2023 | 292,77 | 296,51 | 291,96 | 294,35 | 0,04% | 50.968,00 |
| 28.12.2023 | 296,45 | 297,46 | 291,88 | 294,24 | -0,61% | 35.820,00 |
| 27.12.2023 | 295,44 | 296,86 | 292,20 | 296,04 | 0,93% | 23.377,00 |
| 26.12.2023 | 292,74 | 295,00 | 290,61 | 293,30 | 0,76% | 35.815,00 |
| 22.12.2023 | 292,12 | 294,02 | 290,70 | 291,10 | 0,54% | 38.537,00 |
| 21.12.2023 | 289,47 | 291,20 | 287,98 | 289,55 | 0,35% | 32.182,00 |
| 20.12.2023 | 297,00 | 297,72 | 287,79 | 288,55 | -2,95% | 42.798,00 |
| 19.12.2023 | 294,23 | 299,15 | 294,23 | 297,33 | 1,13% | 39.876,00 |
| 18.12.2023 | 295,99 | 297,39 | 294,00 | 294,00 | 0,09% | 34.142,00 |
| 15.12.2023 | 299,35 | 299,91 | 293,01 | 293,74 | -1,42% | 104.573,00 |
| 14.12.2023 | 298,05 | 300,98 | 294,44 | 297,98 | 0,74% | 53.279,00 |
| 13.12.2023 | 291,75 | 296,52 | 289,39 | 295,78 | 1,55% | 45.375,00 |
| 12.12.2023 | 287,24 | 292,61 | 287,24 | 291,27 | 1,14% | 28.971,00 |
| 11.12.2023 | 286,63 | 289,00 | 283,45 | 287,99 | 1,00% | 42.881,00 |
| 08.12.2023 | 282,04 | 285,15 | 282,04 | 285,14 | 1,85% | 25.150,00 |
| 07.12.2023 | 284,41 | 286,28 | 277,60 | 279,97 | -0,99% | 40.078,00 |
| 06.12.2023 | 281,40 | 283,70 | 279,63 | 282,77 | 0,55% | 16.712,00 |
| 05.12.2023 | 280,10 | 282,50 | 278,84 | 281,21 | -0,02% | 14.990,00 |
| 04.12.2023 | 276,09 | 281,57 | 276,09 | 281,26 | 1,72% | 27.695,00 |
| 01.12.2023 | 274,00 | 276,70 | 269,55 | 276,50 | 0,71% | 36.473,00 |
| 30.11.2023 | 269,03 | 274,75 | 266,80 | 274,55 | 2,11% | 30.796,00 |
| 29.11.2023 | 268,58 | 270,05 | 265,75 | 268,87 | 0,87% | 43.863,00 |
| 28.11.2023 | 272,57 | 272,57 | 264,02 | 266,55 | -1,59% | 35.338,00 |
| 27.11.2023 | 266,36 | 272,13 | 265,80 | 270,86 | 1,10% | 31.845,00 |
| 24.11.2023 | 265,13 | 268,25 | 264,50 | 267,92 | 0,39% | 7.801,00 |