25,670$
0,12%
Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 25,64 | 25,70 | 25,64 | 25,67 | 0,12% | 4.782,00 |
| 06.05.2024 | 25,65 | 25,80 | 25,60 | 25,64 | -0,12% | 12.108,00 |
| 03.05.2024 | 25,69 | 25,72 | 25,58 | 25,67 | 0,71% | 5.368,00 |
| 02.05.2024 | 25,49 | 25,55 | 25,40 | 25,49 | 0,00% | 6.664,00 |
| 01.05.2024 | 25,43 | 25,57 | 25,26 | 25,49 | 0,35% | 16.128,00 |
| 30.04.2024 | 25,35 | 25,50 | 25,23 | 25,40 | 0,08% | 21.240,00 |
| 29.04.2024 | 25,53 | 25,56 | 25,30 | 25,38 | -0,08% | 7.195,00 |
| 26.04.2024 | 25,32 | 25,58 | 25,32 | 25,40 | 0,28% | 5.003,00 |
| 25.04.2024 | 25,55 | 25,55 | 25,05 | 25,33 | -1,05% | 5.416,00 |
| 24.04.2024 | 25,77 | 25,77 | 25,42 | 25,60 | -0,35% | 17.163,00 |
| 23.04.2024 | 25,56 | 25,69 | 25,37 | 25,69 | 1,14% | 8.429,00 |
| 22.04.2024 | 25,44 | 25,64 | 25,34 | 25,40 | 0,28% | 12.563,00 |
| 19.04.2024 | 25,22 | 25,50 | 25,17 | 25,33 | 0,12% | 16.833,00 |
| 18.04.2024 | 25,48 | 25,54 | 25,25 | 25,30 | -0,55% | 11.943,00 |
| 17.04.2024 | 25,31 | 25,50 | 25,06 | 25,44 | 0,83% | 13.934,00 |
| 16.04.2024 | 25,05 | 25,40 | 25,00 | 25,23 | 0,16% | 22.081,00 |
| 15.04.2024 | 25,54 | 25,54 | 25,01 | 25,19 | -1,16% | 19.629,00 |
| 12.04.2024 | 25,27 | 25,76 | 25,22 | 25,49 | 0,57% | 19.239,00 |
| 11.04.2024 | 25,38 | 25,42 | 25,09 | 25,34 | -0,55% | 14.748,00 |
| 10.04.2024 | 25,53 | 25,59 | 25,06 | 25,48 | 0,04% | 40.190,00 |
| 09.04.2024 | 25,49 | 25,60 | 25,45 | 25,47 | 0,04% | 6.171,00 |
| 08.04.2024 | 25,49 | 25,58 | 25,34 | 25,46 | 0,12% | 6.151,00 |
| 05.04.2024 | 25,66 | 25,84 | 25,43 | 25,43 | -0,63% | 39.387,00 |
| 04.04.2024 | 25,62 | 25,72 | 25,55 | 25,59 | -0,51% | 7.194,00 |
| 03.04.2024 | 25,58 | 25,72 | 25,35 | 25,72 | 0,51% | 16.244,00 |
| 02.04.2024 | 25,74 | 25,74 | 25,27 | 25,59 | -0,53% | 10.135,00 |
| 01.04.2024 | 25,29 | 25,84 | 25,21 | 25,73 | 2,69% | 35.980,00 |
| 28.03.2024 | 25,80 | 26,09 | 25,05 | 25,05 | -3,28% | 109.859,00 |
| 27.03.2024 | 25,74 | 25,90 | 25,70 | 25,90 | 0,66% | 19.512,00 |
| 26.03.2024 | 25,65 | 25,83 | 25,53 | 25,73 | 0,90% | 8.983,00 |
| 25.03.2024 | 25,81 | 25,99 | 25,46 | 25,50 | -1,05% | 10.677,00 |
| 22.03.2024 | 25,84 | 25,85 | 25,69 | 25,77 | 0,39% | 15.875,00 |
| 21.03.2024 | 25,73 | 25,85 | 25,67 | 25,67 | -0,19% | 20.543,00 |
| 20.03.2024 | 25,86 | 25,93 | 25,72 | 25,72 | -0,23% | 17.463,00 |
| 19.03.2024 | 26,06 | 26,06 | 25,71 | 25,78 | -0,50% | 40.137,00 |
| 18.03.2024 | 25,91 | 26,10 | 25,89 | 25,91 | 0,08% | 18.528,00 |
| 15.03.2024 | 25,97 | 26,12 | 25,71 | 25,89 | -0,31% | 156.057,00 |
| 14.03.2024 | 25,87 | 25,97 | 25,61 | 25,97 | 0,43% | 41.813,00 |
| 13.03.2024 | 25,74 | 25,94 | 25,54 | 25,86 | 0,78% | 46.064,00 |
| 12.03.2024 | 25,45 | 25,68 | 25,44 | 25,66 | 0,83% | 18.773,00 |
| 11.03.2024 | 25,31 | 25,45 | 25,20 | 25,45 | 0,72% | 19.719,00 |
| 08.03.2024 | 25,32 | 25,32 | 25,20 | 25,27 | -0,11% | 11.628,00 |
| 07.03.2024 | 25,56 | 25,60 | 25,20 | 25,30 | 0,34% | 11.606,00 |
| 06.03.2024 | 25,25 | 25,31 | 25,16 | 25,21 | -0,24% | 14.438,00 |
| 05.03.2024 | 25,16 | 25,49 | 25,16 | 25,27 | 0,48% | 8.337,00 |
| 04.03.2024 | 25,55 | 25,60 | 25,15 | 25,15 | -1,60% | 13.014,00 |
| 01.03.2024 | 25,54 | 25,63 | 25,34 | 25,56 | 0,71% | 18.424,00 |
| 29.02.2024 | 25,61 | 25,80 | 25,36 | 25,38 | -0,90% | 55.449,00 |
| 28.02.2024 | 25,38 | 25,77 | 25,38 | 25,61 | 1,27% | 14.674,00 |
| 27.02.2024 | 25,57 | 25,66 | 25,22 | 25,29 | -1,10% | 12.683,00 |
| 26.02.2024 | 25,50 | 25,61 | 25,28 | 25,57 | 0,47% | 13.201,00 |
| 23.02.2024 | 25,30 | 25,59 | 25,30 | 25,45 | 0,99% | 22.826,00 |
| 22.02.2024 | 25,45 | 25,45 | 25,20 | 25,20 | -0,47% | 5.040,00 |
| 21.02.2024 | 25,24 | 25,50 | 25,06 | 25,32 | 0,32% | 13.131,00 |
| 20.02.2024 | 25,19 | 25,24 | 25,08 | 25,24 | 0,72% | 6.975,00 |
| 16.02.2024 | 25,04 | 25,14 | 25,00 | 25,06 | -0,48% | 14.202,00 |
| 15.02.2024 | 25,13 | 25,48 | 25,03 | 25,18 | 0,64% | 11.516,00 |
| 14.02.2024 | 25,18 | 25,60 | 25,02 | 25,02 | -1,62% | 8.322,00 |
| 13.02.2024 | 25,47 | 25,62 | 25,33 | 25,43 | -0,19% | 10.111,00 |
| 12.02.2024 | 25,53 | 25,75 | 25,41 | 25,48 | -0,39% | 16.880,00 |
| 09.02.2024 | 25,58 | 25,62 | 25,38 | 25,58 | 0,00% | 8.109,00 |
| 08.02.2024 | 25,46 | 25,58 | 25,40 | 25,58 | 0,49% | 5.666,00 |
| 07.02.2024 | 25,55 | 25,64 | 25,33 | 25,46 | -0,18% | 18.509,00 |
| 06.02.2024 | 25,45 | 25,50 | 25,23 | 25,50 | 0,35% | 6.708,00 |
| 05.02.2024 | 25,54 | 25,63 | 25,17 | 25,41 | -0,35% | 9.430,00 |
| 02.02.2024 | 25,46 | 25,79 | 25,32 | 25,50 | -0,55% | 22.817,00 |
| 01.02.2024 | 25,48 | 25,69 | 25,21 | 25,64 | 0,79% | 16.696,00 |
| 31.01.2024 | 25,54 | 25,64 | 25,32 | 25,44 | -0,43% | 23.497,00 |
| 30.01.2024 | 25,54 | 25,56 | 25,31 | 25,55 | 0,04% | 8.751,00 |
| 29.01.2024 | 25,53 | 25,54 | 25,41 | 25,54 | -0,16% | 11.026,00 |
| 26.01.2024 | 25,45 | 25,58 | 25,18 | 25,58 | 0,20% | 5.763,00 |
| 25.01.2024 | 25,23 | 25,53 | 25,09 | 25,53 | 1,15% | 19.186,00 |
| 24.01.2024 | 25,47 | 25,47 | 25,13 | 25,24 | -0,39% | 7.575,00 |
| 23.01.2024 | 25,34 | 25,35 | 25,19 | 25,34 | 0,24% | 10.773,00 |
| 22.01.2024 | 25,25 | 25,54 | 25,10 | 25,28 | 0,00% | 16.607,00 |
| 19.01.2024 | 25,12 | 25,28 | 25,05 | 25,28 | 0,92% | 52.316,00 |
| 18.01.2024 | 25,11 | 25,17 | 25,03 | 25,05 | -0,48% | 31.465,00 |
| 17.01.2024 | 25,09 | 25,24 | 25,08 | 25,17 | 0,16% | 28.130,00 |
| 16.01.2024 | 25,17 | 25,17 | 25,08 | 25,13 | 0,20% | 11.699,00 |
| 12.01.2024 | 25,14 | 25,19 | 25,00 | 25,08 | -0,22% | 13.694,00 |
| 11.01.2024 | 25,20 | 25,20 | 25,03 | 25,14 | -0,02% | 12.231,00 |
| 10.01.2024 | 25,15 | 25,26 | 25,11 | 25,14 | -0,44% | 18.267,00 |
| 09.01.2024 | 25,15 | 25,25 | 25,11 | 25,25 | 0,50% | 9.269,00 |
| 08.01.2024 | 25,24 | 25,24 | 25,11 | 25,13 | -0,24% | 23.141,00 |
| 05.01.2024 | 25,29 | 25,29 | 25,13 | 25,19 | -0,02% | 14.308,00 |
| 04.01.2024 | 25,02 | 25,31 | 25,02 | 25,19 | -0,11% | 8.237,00 |
| 03.01.2024 | 25,08 | 25,30 | 25,06 | 25,22 | 0,22% | 24.000,00 |
| 02.01.2024 | 24,97 | 25,28 | 24,96 | 25,17 | 0,34% | 18.788,00 |
| 29.12.2023 | 25,48 | 25,54 | 25,04 | 25,08 | -1,71% | 69.982,00 |
| 28.12.2023 | 25,56 | 25,62 | 25,36 | 25,52 | -0,17% | 9.748,00 |
| 27.12.2023 | 25,40 | 25,56 | 25,30 | 25,56 | 1,03% | 18.655,00 |
| 26.12.2023 | 25,14 | 25,37 | 25,05 | 25,30 | 1,08% | 30.492,00 |
| 22.12.2023 | 25,20 | 25,20 | 25,02 | 25,03 | -0,24% | 16.881,00 |
| 21.12.2023 | 25,20 | 25,20 | 24,90 | 25,09 | 0,12% | 17.711,00 |
| 20.12.2023 | 24,94 | 25,16 | 24,89 | 25,06 | 0,80% | 26.940,00 |
| 19.12.2023 | 24,85 | 25,03 | 24,76 | 24,86 | 0,57% | 15.017,00 |
| 18.12.2023 | 24,83 | 24,95 | 24,71 | 24,72 | -0,40% | 17.049,00 |
| 15.12.2023 | 24,96 | 24,96 | 24,79 | 24,82 | -0,16% | 17.235,00 |
| 14.12.2023 | 24,95 | 25,28 | 24,81 | 24,86 | -0,20% | 24.485,00 |
| 13.12.2023 | 24,73 | 24,98 | 24,59 | 24,91 | 1,14% | 38.395,00 |