Deutsche Märkte öffnen in 1 Stunde 11 Minute

Admiral Group plc (ADM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.775,000,00 (0,00%)
Börsenschluss: 05:07PM GMT
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20232.769,002.792,002.752,002.775,002.775,00712.856
06. Dez. 20232.750,002.784,002.725,002.775,002.775,001.184.106
05. Dez. 20232.713,002.742,002.695,002.742,002.742,00682.217
04. Dez. 20232.699,002.732,002.682,002.718,002.718,00506.943
01. Dez. 20232.713,002.727,702.703,002.706,002.706,001.651.216
30. Nov. 20232.729,002.734,002.700,002.701,002.701,008.165.226
29. Nov. 20232.708,002.730,002.681,002.703,002.703,00702.977
28. Nov. 20232.701,002.730,002.688,002.709,002.709,00636.838
27. Nov. 20232.679,002.729,002.659,002.709,002.709,00777.785
24. Nov. 20232.696,002.702,002.664,002.664,002.664,00789.180
23. Nov. 20232.700,002.704,002.686,002.696,002.696,00420.849
22. Nov. 20232.707,002.724,002.680,002.690,002.690,00677.783
21. Nov. 20232.675,002.717,002.612,002.692,002.692,00891.034
20. Nov. 20232.602,002.629,002.598,002.622,002.622,00516.865
17. Nov. 20232.562,002.608,002.555,002.599,002.599,00476.079
16. Nov. 20232.576,002.584,002.550,002.555,002.555,00516.933
15. Nov. 20232.558,002.600,002.538,002.578,002.578,00945.912
14. Nov. 20232.570,002.574,002.545,002.551,002.551,00731.542
13. Nov. 20232.554,002.577,002.527,002.568,002.568,00408.931
10. Nov. 20232.557,002.566,002.525,002.550,002.550,002.737.159
09. Nov. 20232.531,002.570,002.527,002.562,002.562,001.133.616
08. Nov. 20232.499,002.545,002.476,002.538,002.538,001.415.779
07. Nov. 20232.484,002.543,002.480,002.509,002.509,001.241.524
06. Nov. 20232.491,002.506,002.460,002.480,002.480,00349.287
03. Nov. 20232.497,002.507,002.469,002.491,002.491,003.263.864
02. Nov. 20232.501,002.537,002.493,002.497,002.497,00841.406
01. Nov. 20232.457,002.501,002.451,002.493,002.493,00479.637
31. Okt. 20232.452,002.464,002.424,002.443,002.443,00445.956
30. Okt. 20232.459,002.471,002.436,002.440,002.440,00378.272
27. Okt. 20232.461,002.478,002.434,002.434,002.434,00312.258
26. Okt. 20232.472,002.479,002.434,002.458,002.458,001.507.561
25. Okt. 20232.454,002.481,002.431,002.474,002.474,00282.938
24. Okt. 20232.436,002.455,002.422,002.449,002.449,001.093.330
23. Okt. 20232.450,002.455,002.422,002.435,002.435,00442.766
20. Okt. 20232.480,002.488,002.421,002.435,002.435,00837.093
19. Okt. 20232.437,002.504,002.430,002.489,002.489,001.185.339
18. Okt. 20232.437,002.461,402.412,002.431,002.431,00737.795
17. Okt. 20232.415,002.436,992.397,002.434,002.434,00642.006
16. Okt. 20232.423,002.439,002.403,002.413,002.413,00307.467
13. Okt. 20232.431,002.455,002.403,002.415,002.415,00430.022
12. Okt. 20232.415,002.420,002.398,002.402,002.402,00442.258
11. Okt. 20232.400,002.416,002.390,002.401,002.401,001.286.123
10. Okt. 20232.384,002.421,342.354,002.409,002.409,00526.164
09. Okt. 20232.356,002.396,002.355,002.372,002.372,00413.573
06. Okt. 20232.358,002.389,002.355,002.375,002.375,00556.310
05. Okt. 20232.326,002.384,002.320,002.353,002.353,00583.737
04. Okt. 20232.322,002.350,002.300,002.323,002.323,00467.550
03. Okt. 20232.314,002.342,002.314,002.329,002.329,00522.294
02. Okt. 20232.374,002.426,002.310,002.322,002.322,00396.745
29. Sept. 20232.379,002.394,002.360,002.377,002.377,00467.507
28. Sept. 20232.389,002.395,002.358,002.372,002.372,00415.543
27. Sept. 20232.410,002.414,002.366,002.379,002.379,00477.259
26. Sept. 20232.420,002.433,002.387,002.418,002.418,00689.088
25. Sept. 20232.426,002.436,602.393,002.403,002.403,001.840.469
22. Sept. 20232.433,002.473,002.423,002.435,002.435,00886.250
21. Sept. 20232.400,002.474,002.400,002.444,002.444,00539.988
20. Sept. 20232.406,002.437,002.398,842.415,002.415,00349.974
19. Sept. 20232.449,002.449,002.391,002.406,002.406,00537.964
18. Sept. 20232.439,002.473,002.425,002.429,002.429,00595.976
15. Sept. 20232.429,002.449,002.411,002.436,002.436,003.236.065
14. Sept. 20232.395,002.443,002.384,002.425,002.425,00566.778
13. Sept. 20232.368,002.392,002.355,002.388,002.388,00398.428
12. Sept. 20232.364,002.383,002.340,002.369,002.369,001.732.864
11. Sept. 20232.360,002.373,002.339,002.356,002.356,00410.770
08. Sept. 20232.363,002.383,002.345,002.358,002.358,00369.778
07. Sept. 20232.350,002.403,002.337,682.363,002.363,00491.221
07. Sept. 202313 Dividende
06. Sept. 20232.363,002.404,002.355,002.404,002.391,00392.748
05. Sept. 20232.357,002.412,002.344,242.394,002.381,05587.468
04. Sept. 20232.438,002.447,002.367,002.371,002.358,18425.390
01. Sept. 20232.480,002.480,002.420,002.430,002.416,862.120.754
31. Aug. 20232.482,002.501,002.463,032.490,002.476,531.251.443
30. Aug. 20232.425,002.467,002.423,002.467,002.453,66991.227
29. Aug. 20232.390,002.432,002.381,002.432,002.418,851.263.250
25. Aug. 20232.372,002.395,002.365,002.390,002.377,08883.912
24. Aug. 20232.394,002.408,002.366,002.376,002.363,15855.973
23. Aug. 20232.393,002.420,002.362,002.389,002.376,08504.424
22. Aug. 20232.371,002.400,002.350,002.386,002.373,10766.267
21. Aug. 20232.360,002.378,002.335,002.362,002.349,23467.246
18. Aug. 20232.381,002.390,002.327,002.361,002.348,23580.883
17. Aug. 20232.341,002.398,002.330,002.375,002.362,162.047.795
16. Aug. 20232.195,002.375,002.188,392.358,002.345,251.298.937
15. Aug. 20232.225,002.234,002.162,002.199,002.187,11667.695
14. Aug. 20232.208,002.237,002.199,602.234,002.221,92748.470
11. Aug. 20232.194,002.213,002.192,002.207,002.195,07492.543
10. Aug. 20232.191,002.209,002.179,242.209,002.197,05355.045
09. Aug. 20232.172,002.185,002.134,002.177,002.165,23873.500
08. Aug. 20232.098,002.152,002.098,002.150,002.138,37577.302
07. Aug. 20232.101,002.123,002.091,002.118,002.106,55358.682
04. Aug. 20232.124,002.138,002.081,002.125,002.113,51267.880
03. Aug. 20232.075,002.180,002.043,962.134,002.122,461.426.316
02. Aug. 20232.108,002.113,492.048,002.058,002.046,87965.352
01. Aug. 20232.146,002.155,002.121,002.130,002.118,48593.281
31. Juli 20232.133,002.155,992.120,002.129,002.117,49488.543
28. Juli 20232.272,002.279,002.158,002.158,002.146,33815.704
27. Juli 20232.305,002.316,002.274,002.274,002.261,701.152.986
26. Juli 20232.293,002.307,002.281,002.289,002.276,62630.601
25. Juli 20232.208,002.297,002.203,002.297,002.284,58494.063
24. Juli 20232.221,002.240,462.217,002.227,002.214,96255.072
21. Juli 20232.208,002.228,072.184,002.221,002.208,99382.719
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...