24,760$
0,90%
Echtzeit-Aktienkurs Enstar Group Limited
Bid:
Ask:
Aktienkurse zur Enstar Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 24,81 | 24,92 | 24,69 | 24,85 | 1,26% | 23.873,00 |
| 06.05.2024 | 24,65 | 24,65 | 24,46 | 24,54 | 0,16% | 6.743,00 |
| 03.05.2024 | 24,25 | 24,60 | 24,25 | 24,50 | 0,37% | 4.799,00 |
| 02.05.2024 | 24,22 | 24,41 | 24,15 | 24,41 | 1,10% | 3.856,00 |
| 01.05.2024 | 24,12 | 24,39 | 24,12 | 24,14 | 0,39% | 5.401,00 |
| 30.04.2024 | 24,19 | 24,32 | 24,05 | 24,05 | -0,58% | 18.267,00 |
| 29.04.2024 | 24,10 | 24,25 | 24,10 | 24,19 | 0,50% | 6.826,00 |
| 26.04.2024 | 24,05 | 24,25 | 24,05 | 24,07 | -0,29% | 6.354,00 |
| 25.04.2024 | 24,03 | 24,14 | 23,94 | 24,14 | 0,04% | 5.898,00 |
| 24.04.2024 | 24,30 | 24,30 | 24,12 | 24,13 | -0,70% | 3.220,00 |
| 23.04.2024 | 24,12 | 24,33 | 24,09 | 24,30 | 0,70% | 9.958,00 |
| 22.04.2024 | 24,10 | 24,19 | 24,05 | 24,13 | 0,77% | 17.859,00 |
| 19.04.2024 | 23,87 | 24,01 | 23,87 | 23,95 | 0,48% | 4.046,00 |
| 18.04.2024 | 23,98 | 23,99 | 23,79 | 23,83 | -0,46% | 15.206,00 |
| 17.04.2024 | 23,83 | 24,01 | 23,79 | 23,94 | 0,88% | 8.401,00 |
| 16.04.2024 | 23,73 | 23,86 | 23,73 | 23,73 | 0,38% | 8.374,00 |
| 15.04.2024 | 23,75 | 23,80 | 23,62 | 23,64 | -1,03% | 8.448,00 |
| 12.04.2024 | 23,82 | 24,18 | 23,81 | 23,89 | 0,40% | 10.313,00 |
| 11.04.2024 | 24,28 | 24,28 | 23,79 | 23,79 | -0,83% | 23.754,00 |
| 10.04.2024 | 24,35 | 24,35 | 23,99 | 23,99 | -1,52% | 33.839,00 |
| 09.04.2024 | 24,52 | 24,60 | 24,35 | 24,36 | -0,49% | 34.225,00 |
| 08.04.2024 | 24,66 | 24,70 | 24,48 | 24,48 | -0,45% | 26.771,00 |
| 05.04.2024 | 24,85 | 25,00 | 24,59 | 24,59 | -1,13% | 31.981,00 |
| 04.04.2024 | 24,91 | 24,91 | 24,87 | 24,87 | 0,16% | 3.369,00 |
| 03.04.2024 | 24,81 | 24,91 | 24,81 | 24,83 | 0,08% | 8.028,00 |
| 02.04.2024 | 24,86 | 24,90 | 24,76 | 24,81 | -0,16% | 8.961,00 |
| 01.04.2024 | 24,92 | 24,99 | 24,85 | 24,85 | -0,56% | 10.454,00 |
| 28.03.2024 | 25,00 | 25,00 | 24,76 | 24,99 | 0,04% | 6.571,00 |
| 27.03.2024 | 24,80 | 25,00 | 24,80 | 24,98 | 0,93% | 9.654,00 |
| 26.03.2024 | 24,94 | 24,99 | 24,70 | 24,75 | -0,40% | 5.246,00 |
| 25.03.2024 | 25,00 | 25,08 | 24,85 | 24,85 | -0,36% | 5.761,00 |
| 22.03.2024 | 25,08 | 25,08 | 24,94 | 24,94 | -0,68% | 5.690,00 |
| 21.03.2024 | 25,16 | 25,16 | 25,11 | 25,11 | -0,16% | 2.585,00 |
| 20.03.2024 | 25,15 | 25,28 | 25,15 | 25,15 | 0,22% | 14.639,00 |
| 19.03.2024 | 25,10 | 25,19 | 25,01 | 25,10 | -0,12% | 6.641,00 |
| 18.03.2024 | 25,03 | 25,13 | 25,02 | 25,13 | -0,21% | 2.844,00 |
| 15.03.2024 | 24,96 | 25,18 | 24,96 | 25,18 | 0,92% | 5.016,00 |
| 14.03.2024 | 25,00 | 25,15 | 24,95 | 24,95 | -0,91% | 3.429,00 |
| 13.03.2024 | 25,01 | 25,18 | 25,01 | 25,18 | 0,36% | 5.980,00 |
| 12.03.2024 | 24,90 | 25,19 | 24,85 | 25,09 | 0,74% | 9.226,00 |
| 11.03.2024 | 25,00 | 25,00 | 24,89 | 24,91 | 0,06% | 1.732,00 |
| 08.03.2024 | 24,95 | 24,99 | 24,89 | 24,89 | -0,24% | 6.751,00 |
| 07.03.2024 | 24,96 | 24,99 | 24,85 | 24,95 | 0,34% | 5.552,00 |
| 06.03.2024 | 24,87 | 24,90 | 24,83 | 24,87 | 0,10% | 3.761,00 |
| 05.03.2024 | 24,88 | 24,90 | 24,84 | 24,84 | 0,12% | 5.083,00 |
| 04.03.2024 | 24,98 | 24,98 | 24,81 | 24,81 | -0,56% | 5.400,00 |
| 01.03.2024 | 24,95 | 24,99 | 24,85 | 24,95 | 0,00% | 6.386,00 |
| 29.02.2024 | 24,89 | 25,00 | 24,89 | 24,95 | 0,40% | 3.901,00 |
| 28.02.2024 | 24,83 | 24,94 | 24,73 | 24,85 | 0,26% | 2.520,00 |
| 27.02.2024 | 24,84 | 24,84 | 24,75 | 24,79 | -0,46% | 3.695,00 |
| 26.02.2024 | 24,97 | 24,98 | 24,90 | 24,90 | -0,28% | 3.579,00 |
| 23.02.2024 | 24,88 | 24,99 | 24,88 | 24,97 | -0,12% | 8.339,00 |
| 22.02.2024 | 25,03 | 25,03 | 24,80 | 25,00 | 0,08% | 3.337,00 |
| 21.02.2024 | 24,84 | 25,00 | 24,84 | 24,98 | 0,71% | 7.812,00 |
| 20.02.2024 | 24,79 | 24,91 | 24,79 | 24,81 | 0,59% | 3.054,00 |
| 16.02.2024 | 24,78 | 24,78 | 24,66 | 24,66 | -0,48% | 4.364,00 |
| 15.02.2024 | 24,70 | 24,79 | 24,60 | 24,78 | 0,57% | 8.189,00 |
| 14.02.2024 | 24,73 | 24,80 | 24,52 | 24,64 | -1,28% | 13.067,00 |
| 13.02.2024 | 25,02 | 25,04 | 24,95 | 24,96 | -0,40% | 4.033,00 |
| 12.02.2024 | 25,07 | 25,23 | 25,06 | 25,06 | -0,08% | 6.589,00 |
| 09.02.2024 | 25,07 | 25,09 | 25,05 | 25,08 | -0,04% | 2.544,00 |
| 08.02.2024 | 25,14 | 25,14 | 24,98 | 25,09 | 0,16% | 10.798,00 |
| 07.02.2024 | 25,11 | 25,11 | 24,99 | 25,05 | 0,08% | 5.257,00 |
| 06.02.2024 | 24,88 | 25,03 | 24,88 | 25,03 | 0,52% | 3.174,00 |
| 05.02.2024 | 25,08 | 25,09 | 24,90 | 24,90 | -0,40% | 2.794,00 |
| 02.02.2024 | 24,90 | 25,02 | 24,90 | 25,00 | 0,20% | 3.693,00 |
| 01.02.2024 | 24,97 | 25,17 | 24,91 | 24,95 | 0,81% | 6.250,00 |
| 31.01.2024 | 25,30 | 25,30 | 24,69 | 24,75 | -2,83% | 16.574,00 |
| 30.01.2024 | 25,31 | 25,47 | 25,30 | 25,47 | 0,47% | 8.523,00 |
| 29.01.2024 | 25,30 | 25,35 | 25,28 | 25,35 | -0,20% | 4.562,00 |
| 26.01.2024 | 25,35 | 25,40 | 25,35 | 25,40 | 0,20% | 1.557,00 |
| 25.01.2024 | 25,03 | 25,36 | 25,03 | 25,35 | 0,90% | 7.034,00 |
| 24.01.2024 | 25,20 | 25,25 | 25,01 | 25,12 | -0,41% | 5.785,00 |
| 23.01.2024 | 25,26 | 25,26 | 25,04 | 25,23 | -0,29% | 2.935,00 |
| 22.01.2024 | 25,26 | 25,37 | 25,13 | 25,30 | 0,88% | 9.911,00 |
| 19.01.2024 | 25,03 | 25,12 | 25,00 | 25,08 | 0,28% | 5.637,00 |
| 18.01.2024 | 25,03 | 25,14 | 24,93 | 25,01 | -0,04% | 7.101,00 |
| 17.01.2024 | 25,05 | 25,15 | 25,01 | 25,02 | -0,32% | 3.100,00 |
| 16.01.2024 | 25,30 | 25,30 | 25,04 | 25,10 | -0,20% | 13.740,00 |
| 12.01.2024 | 25,00 | 25,25 | 25,00 | 25,15 | 0,60% | 13.336,00 |
| 11.01.2024 | 24,90 | 25,00 | 24,86 | 25,00 | 0,28% | 2.831,00 |
| 10.01.2024 | 24,99 | 25,00 | 24,93 | 24,93 | 0,12% | 3.698,00 |
| 09.01.2024 | 25,10 | 25,10 | 24,90 | 24,90 | -0,84% | 2.146,00 |
| 08.01.2024 | 25,00 | 25,13 | 24,93 | 25,11 | 0,44% | 5.234,00 |
| 05.01.2024 | 24,90 | 25,04 | 24,79 | 25,00 | 0,24% | 4.760,00 |
| 04.01.2024 | 24,91 | 25,09 | 24,91 | 24,94 | -0,24% | 6.911,00 |
| 03.01.2024 | 24,98 | 25,04 | 24,83 | 25,00 | -0,04% | 14.908,00 |
| 02.01.2024 | 24,87 | 25,01 | 24,80 | 25,01 | 0,04% | 10.876,00 |
| 29.12.2023 | 24,76 | 25,02 | 24,65 | 25,00 | 1,01% | 67.071,00 |
| 28.12.2023 | 24,69 | 24,75 | 24,60 | 24,75 | 0,32% | 7.061,00 |
| 27.12.2023 | 24,50 | 24,69 | 24,50 | 24,67 | 0,64% | 9.259,00 |
| 26.12.2023 | 24,27 | 24,51 | 24,27 | 24,51 | 1,13% | 9.111,00 |
| 22.12.2023 | 24,34 | 24,34 | 24,18 | 24,24 | -0,19% | 8.702,00 |
| 21.12.2023 | 24,37 | 24,37 | 24,15 | 24,29 | -0,43% | 3.830,00 |
| 20.12.2023 | 24,31 | 24,40 | 24,10 | 24,39 | 0,83% | 18.483,00 |
| 19.12.2023 | 24,03 | 24,29 | 24,03 | 24,19 | 0,74% | 7.374,00 |
| 18.12.2023 | 24,25 | 24,30 | 23,98 | 24,01 | -1,03% | 7.561,00 |
| 15.12.2023 | 24,31 | 24,31 | 24,12 | 24,26 | 0,34% | 2.760,00 |
| 14.12.2023 | 24,33 | 24,40 | 24,18 | 24,18 | 0,26% | 4.294,00 |
| 13.12.2023 | 23,89 | 24,12 | 23,82 | 24,12 | 1,55% | 6.551,00 |