Deutsche Märkte geschlossen

Admiral Group plc (ADM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.750,00+2,00 (+0,07%)
Börsenschluss: 05:23PM BST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242.745,002.776,002.725,002.750,002.750,00594.835
09. Mai 20242.746,002.754,002.711,002.748,002.748,00324.415
09. Mai 202416.6 Dividende
08. Mai 20242.749,002.774,002.725,002.773,002.756,40876.909
07. Mai 20242.718,002.745,002.703,002.741,002.724,59513.160
03. Mai 20242.707,002.726,002.674,002.702,002.685,83244.954
02. Mai 20242.689,002.710,002.665,002.691,002.674,89472.616
01. Mai 20242.732,002.733,002.701,002.701,002.684,83159.885
30. Apr. 20242.724,002.755,002.682,002.729,002.712,66403.895
29. Apr. 20242.700,002.745,392.700,002.733,002.716,64388.534
26. Apr. 20242.697,002.715,002.672,002.699,002.682,84327.491
25. Apr. 20242.741,002.759,502.682,002.692,002.675,89754.114
24. Apr. 20242.795,002.795,002.764,002.764,002.747,45524.213
23. Apr. 20242.793,002.805,002.738,002.799,002.782,241.072.912
22. Apr. 20242.763,002.792,002.753,002.779,002.762,36330.553
19. Apr. 20242.706,002.737,002.688,002.735,002.718,63404.693
18. Apr. 20242.706,002.736,002.678,002.710,002.693,78360.175
17. Apr. 20242.678,002.720,002.670,002.689,002.672,90680.470
16. Apr. 20242.712,002.733,002.675,002.692,002.675,89674.885
15. Apr. 20242.675,002.714,002.664,502.711,002.694,77386.870
12. Apr. 20242.674,002.700,502.666,002.671,002.655,01420.013
11. Apr. 20242.656,002.683,002.629,002.669,002.653,02691.141
10. Apr. 20242.660,002.689,002.657,002.672,002.656,00704.583
09. Apr. 20242.650,002.666,002.638,002.655,002.639,11526.144
08. Apr. 20242.655,002.677,002.626,332.658,002.642,09361.351
05. Apr. 20242.645,002.672,002.605,002.660,002.644,08666.829
04. Apr. 20242.694,002.706,002.631,002.637,002.621,211.348.417
03. Apr. 20242.771,002.782,002.694,002.694,002.677,87879.869
02. Apr. 20242.835,002.853,002.778,002.778,002.761,37497.575
28. März 20242.837,002.849,992.817,002.837,002.820,02361.383
27. März 20242.841,002.844,002.793,002.829,002.812,06276.674
26. März 20242.824,002.844,002.795,002.830,002.813,06467.104
25. März 20242.821,002.850,002.801,002.830,002.813,06403.497
22. März 20242.861,002.870,002.807,002.818,002.801,13407.365
21. März 20242.835,002.857,002.796,002.833,002.816,04446.790
20. März 20242.770,002.811,002.768,002.809,002.792,18498.808
19. März 20242.781,002.788,002.760,002.771,002.754,41609.936
18. März 20242.735,002.775,002.709,002.763,002.746,461.516.819
15. März 20242.746,002.771,002.713,002.734,002.717,632.132.362
14. März 20242.657,002.690,002.637,002.683,002.666,94928.093
13. März 20242.731,002.758,002.650,002.650,002.634,141.555.277
12. März 20242.712,002.743,002.668,002.733,002.716,64726.981
11. März 20242.567,002.698,002.563,002.698,002.681,85615.365
08. März 20242.609,002.609,002.544,002.573,002.557,60585.648
07. März 20242.637,002.701,822.591,002.612,002.596,36971.337
06. März 20242.684,002.686,002.647,002.664,002.648,05620.000
05. März 20242.644,002.685,002.644,002.681,002.664,95445.871
04. März 20242.664,002.678,002.618,002.650,002.634,14573.439
01. März 20242.684,002.690,002.644,002.678,002.661,97863.471
29. Feb. 20242.609,002.687,002.602,002.666,002.650,041.697.193
28. Feb. 20242.591,002.707,002.554,002.599,002.583,441.265.900
27. Feb. 20242.580,002.593,002.553,002.577,002.561,57529.252
26. Feb. 20242.533,002.580,002.525,002.580,002.564,56646.212
23. Feb. 20242.555,002.577,002.515,662.533,002.517,84857.445
22. Feb. 20242.578,002.596,002.569,002.569,002.553,62541.380
21. Feb. 20242.581,002.588,002.559,652.576,002.560,58372.223
20. Feb. 20242.564,002.604,002.562,002.583,002.567,541.580.269
19. Feb. 20242.580,002.589,002.535,002.567,002.551,63557.645
16. Feb. 20242.575,002.595,002.565,002.589,002.573,50371.961
15. Feb. 20242.581,002.600,002.562,522.581,002.565,55392.976
14. Feb. 20242.543,002.556,002.533,002.548,002.532,75678.232
13. Feb. 20242.510,002.553,992.508,002.534,002.518,83434.546
12. Feb. 20242.550,002.563,002.526,002.547,002.531,751.262.877
09. Feb. 20242.523,002.534,002.512,662.534,002.518,83668.967
08. Feb. 20242.499,002.568,002.491,002.531,002.515,85868.687
07. Feb. 20242.482,002.502,002.476,002.489,002.474,10957.754
06. Feb. 20242.509,002.523,002.487,002.488,002.473,11799.409
05. Feb. 20242.488,002.515,002.483,002.502,002.487,02793.209
02. Feb. 20242.509,002.521,002.474,002.474,002.459,19556.946
01. Feb. 20242.508,002.524,002.497,002.499,002.484,04479.226
31. Jan. 20242.505,002.535,002.498,002.515,002.499,94536.359
30. Jan. 20242.495,002.515,002.488,002.500,002.485,03432.698
29. Jan. 20242.517,002.518,002.486,002.490,002.475,09367.777
26. Jan. 20242.505,002.536,992.498,002.517,002.501,93505.417
25. Jan. 20242.507,002.530,002.501,002.510,002.494,97676.572
24. Jan. 20242.492,002.516,002.475,002.502,002.487,02485.163
23. Jan. 20242.566,002.566,622.485,002.485,002.470,12769.953
22. Jan. 20242.522,002.572,002.516,602.559,002.543,68399.014
19. Jan. 20242.514,002.528,002.495,002.528,002.512,87563.299
18. Jan. 20242.550,002.550,002.484,452.501,002.486,03681.919
17. Jan. 20242.594,002.598,002.513,002.561,002.545,67710.737
16. Jan. 20242.613,002.632,002.600,782.620,002.604,32926.282
15. Jan. 20242.620,682.639,002.587,002.625,002.609,291.149.376
12. Jan. 20242.573,002.602,002.567,002.582,002.566,54311.068
11. Jan. 20242.573,002.602,002.555,002.571,002.555,61517.022
10. Jan. 20242.726,002.732,002.551,002.569,002.553,621.051.527
09. Jan. 20242.728,002.734,032.699,002.722,002.705,711.425.674
08. Jan. 20242.684,002.721,002.678,002.721,002.704,71455.168
05. Jan. 20242.686,002.703,002.660,002.688,002.671,91338.199
04. Jan. 20242.674,002.704,002.672,682.700,002.683,84423.256
03. Jan. 20242.681,002.692,002.664,002.684,002.667,93264.405
02. Jan. 20242.690,002.708,322.672,002.681,002.664,95312.536
29. Dez. 20232.705,002.716,002.684,002.684,002.667,93166.925
28. Dez. 20232.706,002.725,002.704,002.706,002.689,80319.383
27. Dez. 20232.683,002.711,002.672,002.711,002.694,77349.751
22. Dez. 20232.679,002.688,002.658,672.685,002.668,93478.999
21. Dez. 20232.679,002.702,002.661,002.673,002.657,001.138.548
20. Dez. 20232.711,002.725,002.688,002.714,002.697,75988.072
19. Dez. 20232.682,002.691,002.656,502.680,002.663,96618.640
18. Dez. 20232.656,002.674,002.642,002.670,002.654,02475.185
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...