Deutsche Märkte öffnen in 35 Minuten

Admiral Group plc (ADM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.890,00-7,00 (-0,24%)
Börsenschluss: 04:49PM BST
Zeitraum:
17. Sept. 2023 - 17. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
16. Sept. 20242.896,002.903,002.883,002.890,002.890,00419.227
13. Sept. 20242.881,002.900,002.870,002.897,002.897,00597.727
12. Sept. 20242.870,002.884,002.855,002.875,002.875,00614.587
11. Sept. 20242.851,002.867,002.813,002.852,002.852,0012.996.328
10. Sept. 20242.823,002.865,002.815,002.845,002.845,001.405.513
09. Sept. 20242.811,002.838,002.793,002.838,002.838,00551.683
06. Sept. 20242.807,002.829,002.785,002.792,002.792,00332.048
05. Sept. 20242.841,002.880,862.814,002.814,002.814,00456.006
05. Sept. 202451.3 Dividende
04. Sept. 20242.885,002.931,002.885,002.931,002.879,70748.896
03. Sept. 20242.906,002.920,002.888,002.917,002.865,95816.963
02. Sept. 20242.921,002.930,002.894,002.906,002.855,14382.417
30. Aug. 20242.923,002.928,002.909,002.918,002.866,932.830.169
29. Aug. 20242.932,002.938,002.913,002.922,002.870,86308.255
28. Aug. 20242.942,002.952,002.918,002.928,002.876,75472.165
27. Aug. 20242.927,002.962,002.924,002.935,002.883,63282.148
23. Aug. 20242.954,002.963,002.917,002.942,002.890,51337.950
22. Aug. 20242.918,002.951,002.904,002.951,002.899,35350.328
21. Aug. 20242.905,002.934,002.892,002.903,002.852,19496.404
20. Aug. 20242.927,002.945,002.883,002.900,002.849,24513.658
19. Aug. 20242.955,003.011,002.933,002.933,002.881,67805.292
16. Aug. 20242.990,003.048,002.948,002.960,002.908,19685.156
15. Aug. 20243.091,003.143,002.975,592.993,002.940,611.755.087
14. Aug. 20242.800,002.810,002.773,002.810,002.760,82362.605
13. Aug. 20242.705,002.757,002.699,002.757,002.708,75372.494
12. Aug. 20242.683,002.702,002.673,002.698,002.650,781.508.767
09. Aug. 20242.651,002.675,312.643,002.675,002.628,18191.596
08. Aug. 20242.666,002.670,002.626,502.662,002.615,41270.244
07. Aug. 20242.635,002.674,002.631,002.674,002.627,20274.408
06. Aug. 20242.610,002.646,002.595,002.627,002.581,02415.086
05. Aug. 20242.647,002.662,002.600,002.618,002.572,18434.295
02. Aug. 20242.709,002.725,002.663,002.697,002.649,80503.023
01. Aug. 20242.757,002.762,002.707,002.728,002.680,25384.263
31. Juli 20242.752,002.786,002.736,002.754,002.705,80449.362
30. Juli 20242.657,002.737,002.656,002.737,002.689,10370.381
29. Juli 20242.668,002.704,002.660,442.671,002.624,25695.830
26. Juli 20242.617,002.664,002.602,002.655,002.608,53293.307
25. Juli 20242.614,002.640,002.578,422.633,002.586,921.556.964
24. Juli 20242.587,002.642,002.587,002.628,002.582,00325.746
23. Juli 20242.623,002.645,002.613,692.627,002.581,02611.661
22. Juli 20242.566,002.629,002.559,002.629,002.582,99516.580
19. Juli 20242.587,002.615,002.564,002.566,002.521,09531.476
18. Juli 20242.610,002.620,002.586,002.599,002.553,51374.948
17. Juli 20242.613,002.613,002.557,002.599,002.553,51321.403
16. Juli 20242.571,002.596,002.558,002.588,002.542,70261.747
15. Juli 20242.596,002.611,542.578,002.580,002.534,84881.134
12. Juli 20242.610,002.617,002.581,002.609,002.563,34582.816
11. Juli 20242.640,002.656,002.598,002.598,002.552,53434.656
10. Juli 20242.644,002.644,002.599,002.624,002.578,07508.833
09. Juli 20242.636,002.636,002.587,002.593,002.547,62404.015
08. Juli 20242.571,002.612,342.571,002.609,002.563,34530.500
05. Juli 20242.584,002.604,002.568,002.583,002.537,79376.778
04. Juli 20242.573,002.593,002.555,002.569,002.524,04281.348
03. Juli 20242.546,002.573,002.531,002.573,002.527,97563.125
02. Juli 20242.557,002.590,002.526,002.543,002.498,49390.024
01. Juli 20242.627,002.631,002.573,002.574,002.528,95318.468
28. Juni 20242.659,002.681,002.610,002.615,002.569,23462.584
27. Juni 20242.695,002.718,002.643,002.643,002.596,74531.205
26. Juni 20242.638,002.652,002.582,002.597,002.551,55864.246
25. Juni 20242.642,002.654,002.598,002.627,002.581,02894.520
24. Juni 20242.569,002.608,002.554,002.569,002.524,04457.643
21. Juni 20242.592,002.605,002.545,002.564,002.519,122.635.012
20. Juni 20242.571,002.599,002.564,002.592,002.546,63687.605
19. Juni 20242.586,002.592,002.563,002.577,002.531,90441.467
18. Juni 20242.594,002.599,562.575,002.589,002.543,691.037.975
17. Juni 20242.588,002.593,002.573,002.585,002.539,76574.340
14. Juni 20242.558,002.570,002.533,002.551,002.506,35392.939
13. Juni 20242.571,002.582,002.544,002.557,002.512,25625.676
12. Juni 20242.571,002.593,002.543,002.576,002.530,91456.260
11. Juni 20242.665,002.675,002.563,002.563,002.518,14513.751
10. Juni 20242.713,002.717,002.657,002.657,002.610,50731.513
07. Juni 20242.776,002.776,002.723,002.730,002.682,221.826.612
06. Juni 20242.752,002.772,002.745,502.767,002.718,572.167.160
05. Juni 20242.705,002.751,002.695,002.745,002.696,96380.733
04. Juni 20242.743,002.744,802.696,002.699,002.651,76323.971
03. Juni 20242.735,002.750,002.709,002.736,002.688,111.259.824
31. Mai 20242.713,002.724,002.700,002.714,002.666,502.092.107
30. Mai 20242.705,002.724,002.683,002.712,002.664,531.189.170
29. Mai 20242.690,002.738,002.672,002.709,002.661,591.721.529
28. Mai 20242.736,002.755,002.677,002.692,002.644,88289.090
24. Mai 20242.687,002.744,002.671,002.725,002.677,31313.114
23. Mai 20242.753,002.773,002.705,002.705,002.657,66422.711
22. Mai 20242.726,002.777,002.726,002.756,002.707,76707.744
21. Mai 20242.685,002.733,002.670,002.733,002.685,17222.243
20. Mai 20242.669,002.698,002.667,002.698,002.650,78224.614
17. Mai 20242.672,002.682,002.644,002.669,002.622,29697.548
16. Mai 20242.681,002.696,002.671,002.671,002.624,25321.071
15. Mai 20242.701,002.719,002.674,002.674,002.627,20450.851
14. Mai 20242.694,002.711,002.676,002.696,002.648,81402.589
13. Mai 20242.750,002.769,002.696,002.697,002.649,80509.762
10. Mai 20242.745,002.776,002.725,002.750,002.701,87594.835
09. Mai 20242.746,002.754,002.711,002.748,002.699,90324.415
09. Mai 202416.6 Dividende
08. Mai 20242.749,002.774,002.725,002.773,002.708,16876.909
07. Mai 20242.718,002.745,002.703,002.741,002.676,90513.160
03. Mai 20242.707,002.726,002.674,002.702,002.638,82244.954
02. Mai 20242.689,002.710,002.665,002.691,002.628,07472.616
01. Mai 20242.732,002.733,002.701,002.701,002.637,84159.885
30. Apr. 20242.724,002.755,002.682,002.729,002.665,19403.895
29. Apr. 20242.700,002.745,392.700,002.733,002.669,09388.534
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...