Deutsche Märkte geschlossen

Admiral Group plc (ADM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.566,00-33,00 (-1,27%)
Börsenschluss: 04:35PM BST
Zeitraum:
19. Juli 2023 - 19. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 20242.615,002.615,002.564,002.566,002.566,00531.476
18. Juli 20242.610,002.620,002.586,002.599,002.599,00374.948
17. Juli 20242.613,002.613,002.557,002.599,002.599,00321.403
16. Juli 20242.571,002.596,002.558,002.588,002.588,00261.747
15. Juli 20242.596,002.611,542.578,002.580,002.580,00881.134
12. Juli 20242.610,002.617,002.581,002.609,002.609,00582.816
11. Juli 20242.640,002.656,002.598,002.598,002.598,00434.656
10. Juli 20242.644,002.644,002.599,002.624,002.624,00508.833
09. Juli 20242.636,002.636,002.587,002.593,002.593,00404.015
08. Juli 20242.571,002.612,342.571,002.609,002.609,00530.500
05. Juli 20242.584,002.604,002.568,002.583,002.583,00376.778
04. Juli 20242.573,002.593,002.555,002.569,002.569,00281.348
03. Juli 20242.546,002.573,002.531,002.573,002.573,00563.125
02. Juli 20242.557,002.590,002.526,002.543,002.543,00390.024
01. Juli 20242.627,002.631,002.573,002.574,002.574,00318.468
28. Juni 20242.659,002.681,002.610,002.615,002.615,00462.584
27. Juni 20242.695,002.718,002.643,002.643,002.643,00531.205
26. Juni 20242.638,002.652,002.582,002.597,002.597,00864.246
25. Juni 20242.642,002.654,002.598,002.627,002.627,00894.520
24. Juni 20242.569,002.608,002.554,002.569,002.569,00457.643
21. Juni 20242.592,002.605,002.545,002.564,002.564,002.635.012
20. Juni 20242.571,002.599,002.564,002.592,002.592,00687.605
19. Juni 20242.586,002.592,002.563,002.577,002.577,00441.467
18. Juni 20242.594,002.599,562.575,002.589,002.589,001.037.975
17. Juni 20242.588,002.593,002.573,002.585,002.585,00574.340
14. Juni 20242.558,002.570,002.533,002.551,002.551,00392.939
13. Juni 20242.571,002.582,002.544,002.557,002.557,00625.676
12. Juni 20242.571,002.593,002.543,002.576,002.576,00456.260
11. Juni 20242.665,002.675,002.563,002.563,002.563,00513.751
10. Juni 20242.713,002.717,002.657,002.657,002.657,00731.513
07. Juni 20242.776,002.776,002.723,002.730,002.730,001.826.612
06. Juni 20242.752,002.772,002.745,502.767,002.767,002.167.160
05. Juni 20242.705,002.751,002.695,002.745,002.745,00380.733
04. Juni 20242.743,002.744,802.696,002.699,002.699,00323.971
03. Juni 20242.735,002.750,002.709,002.736,002.736,001.259.824
31. Mai 20242.713,002.724,002.700,002.714,002.714,002.092.107
30. Mai 20242.705,002.724,002.683,002.712,002.712,001.189.170
29. Mai 20242.690,002.738,002.672,002.709,002.709,001.721.529
28. Mai 20242.736,002.755,002.677,002.692,002.692,00289.090
24. Mai 20242.687,002.744,002.671,002.725,002.725,00313.114
23. Mai 20242.753,002.773,002.705,002.705,002.705,00422.711
22. Mai 20242.726,002.777,002.726,002.756,002.756,00707.744
21. Mai 20242.685,002.733,002.670,002.733,002.733,00222.243
20. Mai 20242.669,002.698,002.667,002.698,002.698,00224.614
17. Mai 20242.672,002.682,002.644,002.669,002.669,00697.548
16. Mai 20242.681,002.696,002.671,002.671,002.671,00321.071
15. Mai 20242.701,002.719,002.674,002.674,002.674,00450.851
14. Mai 20242.694,002.711,002.676,002.696,002.696,00402.589
13. Mai 20242.750,002.769,002.696,002.697,002.697,00509.762
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...