Deutsche Märkte schließen in 2 Minuten

Admiral Group plc (ADM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.584,00-1,00 (-0,04%)
Ab 04:13PM BST. Markt geöffnet.
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20242.594,002.599,562.575,002.584,002.584,0088.559
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
08. Mai 20242.749,002.774,002.725,002.773,002.773,00876.909
07. Mai 20242.718,002.745,002.703,002.741,002.741,00513.160
03. Mai 20242.707,002.726,002.674,002.702,002.702,00244.954
02. Mai 20242.689,002.710,002.665,002.691,002.691,00472.616
01. Mai 20242.732,002.733,002.701,002.701,002.701,00159.885
30. Apr. 20242.724,002.755,002.682,002.729,002.729,00403.895
29. Apr. 20242.700,002.745,392.700,002.733,002.733,00388.534
26. Apr. 20242.697,002.715,002.672,002.699,002.699,00327.491
25. Apr. 20242.741,002.759,502.682,002.692,002.692,00754.114
24. Apr. 20242.795,002.795,002.764,002.764,002.764,00524.213
23. Apr. 20242.793,002.805,002.738,002.799,002.799,001.072.912
22. Apr. 20242.763,002.792,002.753,002.779,002.779,00330.553
19. Apr. 20242.706,002.737,002.688,002.735,002.735,00404.693
18. Apr. 20242.706,002.736,002.678,002.710,002.710,00360.175
17. Apr. 20242.678,002.720,002.670,002.689,002.689,00680.470
16. Apr. 20242.712,002.733,002.675,002.692,002.692,00674.885
15. Apr. 20242.675,002.714,002.664,502.711,002.711,00386.870
12. Apr. 20242.674,002.700,502.666,002.671,002.671,00420.013
11. Apr. 20242.656,002.683,002.629,002.669,002.669,00691.141
10. Apr. 20242.660,002.689,002.657,002.672,002.672,00704.583
09. Apr. 20242.650,002.666,002.638,002.655,002.655,00526.144
08. Apr. 20242.655,002.677,002.626,332.658,002.658,00361.351
05. Apr. 20242.645,002.672,002.605,002.660,002.660,00666.829
04. Apr. 20242.694,002.706,002.631,002.637,002.637,001.348.417
03. Apr. 20242.771,002.782,002.694,002.694,002.694,00879.869
02. Apr. 20242.835,002.853,002.778,002.778,002.778,00497.575
28. März 20242.837,002.849,992.817,002.837,002.837,00361.383
27. März 20242.841,002.844,002.793,002.829,002.829,00276.674
26. März 20242.824,002.844,002.795,002.830,002.830,00467.104
25. März 20242.821,002.850,002.801,002.830,002.830,00403.497
22. März 20242.861,002.870,002.807,002.818,002.818,00407.365
21. März 20242.835,002.857,002.796,002.833,002.833,00446.790
20. März 20242.770,002.811,002.768,002.809,002.809,00498.808
19. März 20242.781,002.788,002.760,002.771,002.771,00609.936
18. März 20242.735,002.775,002.709,002.763,002.763,001.516.819
15. März 20242.746,002.771,002.713,002.734,002.734,002.132.362
14. März 20242.657,002.690,002.637,002.683,002.683,00928.093
13. März 20242.731,002.758,002.650,002.650,002.650,001.555.277
12. März 20242.712,002.743,002.668,002.733,002.733,00726.981
11. März 20242.567,002.698,002.563,002.698,002.698,00615.365
08. März 20242.609,002.609,002.544,002.573,002.573,00585.648
07. März 20242.637,002.701,822.591,002.612,002.612,00971.337
06. März 20242.684,002.686,002.647,002.664,002.664,00620.000
05. März 20242.644,002.685,002.644,002.681,002.681,00445.871
04. März 20242.664,002.678,002.618,002.650,002.650,00573.439
01. März 20242.684,002.690,002.644,002.678,002.678,00863.471
29. Feb. 20242.609,002.687,002.602,002.666,002.666,001.697.193
28. Feb. 20242.591,002.707,002.554,002.599,002.599,001.265.900
27. Feb. 20242.580,002.593,002.553,002.577,002.577,00529.252
26. Feb. 20242.533,002.580,002.525,002.580,002.580,00646.212
23. Feb. 20242.555,002.577,002.515,662.533,002.533,00857.445
22. Feb. 20242.578,002.596,002.569,002.569,002.569,00541.380
21. Feb. 20242.581,002.588,002.559,652.576,002.576,00372.223
20. Feb. 20242.564,002.604,002.562,002.583,002.583,001.580.269
19. Feb. 20242.580,002.589,002.535,002.567,002.567,00557.645
16. Feb. 20242.575,002.595,002.565,002.589,002.589,00371.961
15. Feb. 20242.581,002.600,002.562,522.581,002.581,00392.976
14. Feb. 20242.543,002.556,002.533,002.548,002.548,00678.232
13. Feb. 20242.510,002.553,992.508,002.534,002.534,00434.546
12. Feb. 20242.550,002.563,002.526,002.547,002.547,001.262.877
09. Feb. 20242.523,002.534,002.512,662.534,002.534,00668.967
08. Feb. 20242.499,002.568,002.491,002.531,002.531,00868.687
07. Feb. 20242.482,002.502,002.476,002.489,002.489,00957.754
06. Feb. 20242.509,002.523,002.487,002.488,002.488,00799.409
05. Feb. 20242.488,002.515,002.483,002.502,002.502,00793.209
02. Feb. 20242.509,002.521,002.474,002.474,002.474,00556.946
01. Feb. 20242.508,002.524,002.497,002.499,002.499,00479.226
31. Jan. 20242.505,002.535,002.498,002.515,002.515,00536.359
30. Jan. 20242.495,002.515,002.488,002.500,002.500,00432.698
29. Jan. 20242.517,002.518,002.486,002.490,002.490,00367.777
26. Jan. 20242.505,002.536,992.498,002.517,002.517,00505.417
25. Jan. 20242.507,002.530,002.501,002.510,002.510,00676.572
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...