Börse:
223,660$
-2,12%
Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 229,63 | 229,79 | 222,64 | 223,35 | -2,25% | 10.228,00 |
| 19.05.2022 | 223,96 | 229,79 | 222,15 | 228,50 | 1,42% | 62.096,00 |
| 18.05.2022 | 230,95 | 231,61 | 223,61 | 225,29 | -3,11% | 32.187,00 |
| 17.05.2022 | 230,10 | 233,14 | 229,60 | 232,53 | 1,31% | 29.226,00 |
| 16.05.2022 | 228,14 | 229,75 | 226,54 | 229,52 | 0,10% | 27.370,00 |
| 13.05.2022 | 229,42 | 231,21 | 226,46 | 229,30 | 0,03% | 40.038,00 |
| 12.05.2022 | 228,46 | 230,38 | 226,95 | 229,22 | -0,05% | 40.506,00 |
| 11.05.2022 | 230,84 | 232,50 | 228,88 | 229,34 | -0,49% | 38.664,00 |
| 10.05.2022 | 234,97 | 235,99 | 230,07 | 230,46 | -1,71% | 32.058,00 |
| 09.05.2022 | 238,19 | 238,36 | 232,10 | 234,46 | -1,47% | 36.172,00 |
| 06.05.2022 | 238,47 | 241,93 | 236,59 | 237,96 | -0,34% | 30.305,00 |
| 05.05.2022 | 241,25 | 243,89 | 236,12 | 238,78 | -1,74% | 40.476,00 |
| 04.05.2022 | 240,85 | 246,84 | 240,85 | 243,00 | 0,80% | 53.923,00 |
| 03.05.2022 | 242,99 | 246,91 | 241,01 | 241,07 | 0,04% | 32.667,00 |
| 02.05.2022 | 235,93 | 244,14 | 235,44 | 240,97 | 2,21% | 87.559,00 |
| 29.04.2022 | 234,20 | 236,69 | 234,20 | 235,75 | 0,24% | 61.411,00 |
| 28.04.2022 | 235,62 | 235,62 | 232,00 | 235,19 | -0,03% | 33.445,00 |
| 27.04.2022 | 236,07 | 238,96 | 234,44 | 235,25 | 0,10% | 36.511,00 |
| 26.04.2022 | 242,41 | 242,77 | 235,02 | 235,02 | -3,77% | 30.598,00 |
| 25.04.2022 | 245,87 | 245,87 | 238,00 | 244,22 | -1,21% | 30.507,00 |
| 22.04.2022 | 252,48 | 252,48 | 246,97 | 247,20 | -2,09% | 23.675,00 |
| 21.04.2022 | 256,68 | 257,84 | 251,52 | 252,48 | -1,20% | 23.184,00 |
| 20.04.2022 | 256,55 | 257,39 | 253,68 | 255,55 | 0,10% | 22.285,00 |
| 19.04.2022 | 252,60 | 256,66 | 252,60 | 255,29 | 1,35% | 36.032,00 |
| 18.04.2022 | 251,97 | 252,90 | 250,62 | 251,90 | -0,10% | 42.761,00 |
| 14.04.2022 | 252,68 | 255,59 | 251,78 | 252,14 | 0,14% | 53.198,00 |
| 13.04.2022 | 254,00 | 254,51 | 251,47 | 251,78 | -0,87% | 46.393,00 |
| 12.04.2022 | 257,56 | 259,01 | 254,00 | 254,00 | -0,97% | 44.299,00 |
| 11.04.2022 | 257,35 | 260,84 | 256,27 | 256,50 | -0,78% | 38.531,00 |
| 08.04.2022 | 260,55 | 261,50 | 258,44 | 258,51 | -0,42% | 41.856,00 |
| 07.04.2022 | 260,62 | 261,28 | 258,20 | 259,61 | -0,08% | 44.429,00 |
| 06.04.2022 | 261,38 | 261,87 | 258,82 | 259,82 | -0,36% | 40.632,00 |
| 05.04.2022 | 259,26 | 263,53 | 259,26 | 260,77 | 0,04% | 34.873,00 |
| 04.04.2022 | 262,00 | 262,05 | 257,50 | 260,67 | -0,51% | 35.789,00 |
| 01.04.2022 | 262,90 | 263,54 | 259,60 | 262,00 | 0,33% | 28.706,00 |
| 31.03.2022 | 257,92 | 262,76 | 257,78 | 261,15 | 1,56% | 75.657,00 |
| 30.03.2022 | 259,30 | 261,20 | 257,12 | 257,14 | -0,48% | 41.363,00 |
| 29.03.2022 | 257,92 | 258,95 | 255,03 | 258,37 | 0,80% | 73.271,00 |
| 28.03.2022 | 260,69 | 260,69 | 255,88 | 256,32 | -1,35% | 31.228,00 |
| 25.03.2022 | 261,14 | 262,42 | 259,68 | 259,83 | -0,20% | 28.785,00 |
| 24.03.2022 | 261,04 | 262,45 | 259,68 | 260,35 | -0,01% | 32.365,00 |
| 23.03.2022 | 260,15 | 261,32 | 258,86 | 260,37 | -0,64% | 34.797,00 |
| 22.03.2022 | 266,46 | 266,46 | 260,13 | 262,05 | 0,89% | 36.113,00 |
| 21.03.2022 | 261,93 | 266,30 | 259,57 | 259,75 | -0,43% | 35.613,00 |
| 18.03.2022 | 260,89 | 261,25 | 253,08 | 260,86 | 0,06% | 79.528,00 |
| 17.03.2022 | 258,29 | 262,90 | 256,99 | 260,71 | 0,13% | 42.331,00 |
| 16.03.2022 | 269,58 | 271,25 | 258,87 | 260,37 | -3,24% | 61.618,00 |
| 15.03.2022 | 272,00 | 272,00 | 267,74 | 269,10 | -0,45% | 24.096,00 |
| 14.03.2022 | 269,51 | 273,00 | 268,96 | 270,32 | 0,86% | 32.580,00 |
| 11.03.2022 | 268,01 | 270,62 | 267,34 | 268,01 | 0,38% | 21.631,00 |
| 10.03.2022 | 268,01 | 268,82 | 262,88 | 267,00 | -1,52% | 27.627,00 |
| 09.03.2022 | 274,83 | 274,96 | 270,40 | 271,12 | 0,40% | 28.946,00 |
| 08.03.2022 | 272,78 | 275,50 | 269,50 | 270,05 | -1,10% | 37.471,00 |
| 07.03.2022 | 272,97 | 274,61 | 270,61 | 273,06 | -0,45% | 36.448,00 |
| 04.03.2022 | 276,18 | 276,18 | 272,98 | 274,30 | -1,83% | 27.092,00 |
| 03.03.2022 | 282,89 | 284,34 | 277,09 | 279,42 | -1,30% | 25.951,00 |
| 02.03.2022 | 278,17 | 284,05 | 277,95 | 283,10 | 1,94% | 33.799,00 |
| 01.03.2022 | 283,30 | 284,00 | 275,15 | 277,72 | -2,56% | 55.364,00 |
| 28.02.2022 | 280,50 | 286,89 | 280,50 | 285,03 | -0,41% | 79.862,00 |
| 25.02.2022 | 280,00 | 286,28 | 278,21 | 286,19 | 2,79% | 42.844,00 |
| 24.02.2022 | 272,38 | 279,12 | 266,79 | 278,42 | 1,38% | 42.615,00 |
| 23.02.2022 | 281,95 | 282,00 | 274,62 | 274,62 | -2,41% | 24.450,00 |
| 22.02.2022 | 276,19 | 281,85 | 275,64 | 281,40 | 1,50% | 40.204,00 |
| 18.02.2022 | 274,60 | 278,81 | 274,60 | 277,23 | 0,60% | 29.803,00 |
| 17.02.2022 | 273,92 | 275,95 | 271,22 | 275,57 | 0,24% | 24.604,00 |
| 16.02.2022 | 273,39 | 275,44 | 272,45 | 274,90 | 0,11% | 28.345,00 |
| 15.02.2022 | 269,20 | 275,90 | 269,20 | 274,61 | 2,47% | 55.446,00 |
| 14.02.2022 | 267,16 | 269,19 | 265,04 | 268,00 | 0,67% | 25.642,00 |
| 11.02.2022 | 261,57 | 267,52 | 260,50 | 266,22 | 1,53% | 39.243,00 |
| 10.02.2022 | 261,80 | 263,55 | 261,29 | 262,21 | 0,19% | 34.806,00 |
| 09.02.2022 | 260,66 | 262,43 | 259,44 | 261,70 | 0,60% | 34.335,00 |
| 08.02.2022 | 262,13 | 263,67 | 259,67 | 260,14 | -0,54% | 44.321,00 |
| 07.02.2022 | 262,83 | 263,49 | 260,64 | 261,56 | -0,25% | 30.491,00 |
| 04.02.2022 | 264,96 | 265,60 | 260,71 | 262,22 | -0,82% | 27.977,00 |
| 03.02.2022 | 268,03 | 269,60 | 263,46 | 264,38 | -1,25% | 43.146,00 |
| 02.02.2022 | 267,52 | 270,10 | 266,01 | 267,74 | 0,44% | 41.025,00 |
| 01.02.2022 | 265,42 | 268,36 | 264,11 | 266,58 | 0,57% | 34.505,00 |
| 31.01.2022 | 265,00 | 266,40 | 261,25 | 265,08 | -0,68% | 83.364,00 |
| 28.01.2022 | 264,70 | 266,90 | 260,01 | 266,90 | 1,10% | 31.672,00 |
| 27.01.2022 | 264,64 | 266,85 | 260,74 | 264,00 | 0,40% | 49.482,00 |
| 26.01.2022 | 263,59 | 268,22 | 260,00 | 262,95 | -0,06% | 38.046,00 |
| 25.01.2022 | 256,45 | 263,53 | 246,52 | 263,10 | 1,49% | 52.549,00 |
| 24.01.2022 | 251,34 | 260,06 | 247,56 | 259,24 | 1,81% | 52.530,00 |
| 21.01.2022 | 252,89 | 260,28 | 252,89 | 254,62 | -0,04% | 54.300,00 |
| 20.01.2022 | 252,61 | 259,06 | 252,61 | 254,73 | 0,70% | 39.198,00 |
| 19.01.2022 | 258,22 | 258,85 | 252,97 | 252,97 | -1,76% | 32.326,00 |
| 18.01.2022 | 261,73 | 261,73 | 256,85 | 257,50 | -1,68% | 39.454,00 |
| 14.01.2022 | 258,38 | 262,12 | 258,10 | 261,91 | 0,87% | 29.975,00 |
| 13.01.2022 | 261,89 | 262,58 | 259,27 | 259,66 | -0,41% | 17.976,00 |
| 12.01.2022 | 257,85 | 262,33 | 257,65 | 260,74 | 0,43% | 35.725,00 |
| 11.01.2022 | 260,64 | 261,05 | 255,89 | 259,62 | -0,54% | 61.032,00 |
| 10.01.2022 | 261,81 | 262,00 | 258,96 | 261,03 | 0,07% | 44.699,00 |
| 07.01.2022 | 260,55 | 263,01 | 259,63 | 260,85 | 0,29% | 16.947,00 |
| 06.01.2022 | 255,98 | 260,41 | 255,04 | 260,09 | 2,31% | 42.768,00 |
| 05.01.2022 | 253,66 | 260,48 | 252,99 | 254,21 | 0,22% | 52.240,00 |
| 04.01.2022 | 251,99 | 257,50 | 251,31 | 253,66 | 1,28% | 40.787,00 |
| 03.01.2022 | 248,44 | 253,10 | 247,01 | 250,45 | 1,16% | 53.732,00 |
| 31.12.2021 | 246,53 | 250,42 | 246,53 | 247,59 | 0,04% | 35.303,00 |
| 30.12.2021 | 248,13 | 250,00 | 246,70 | 247,48 | -0,51% | 30.388,00 |
| 29.12.2021 | 248,17 | 249,52 | 247,47 | 248,74 | 0,08% | 21.541,00 |