28,270$
1,80%
Echtzeit-Aktienkurs Hamilton Insurance Group Ltd.
Bid:
Ask:
Aktienkurse zur Hamilton Insurance Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 27,81 | 28,39 | 27,66 | 28,26 | 1,76% | 448.052,00 |
| 17.12.2025 | 27,53 | 27,79 | 27,45 | 27,77 | 0,18% | 557.739,00 |
| 16.12.2025 | 28,25 | 28,55 | 27,51 | 27,72 | -2,22% | 376.614,00 |
| 15.12.2025 | 28,32 | 28,70 | 28,19 | 28,35 | 0,75% | 698.287,00 |
| 12.12.2025 | 27,68 | 28,16 | 27,65 | 28,14 | 1,92% | 699.483,00 |
| 11.12.2025 | 27,16 | 27,79 | 27,03 | 27,61 | 2,15% | 495.941,00 |
| 10.12.2025 | 26,99 | 27,35 | 26,80 | 27,03 | 0,33% | 384.213,00 |
| 09.12.2025 | 26,65 | 27,09 | 26,65 | 26,94 | 1,51% | 350.975,00 |
| 08.12.2025 | 26,55 | 26,78 | 26,39 | 26,54 | 0,15% | 278.579,00 |
| 05.12.2025 | 26,32 | 26,52 | 26,16 | 26,50 | 0,15% | 345.969,00 |
| 04.12.2025 | 26,24 | 26,67 | 25,93 | 26,46 | 0,80% | 379.866,00 |
| 03.12.2025 | 26,93 | 26,97 | 26,24 | 26,25 | -2,34% | 436.021,00 |
| 02.12.2025 | 27,21 | 27,39 | 26,56 | 26,88 | -0,96% | 424.370,00 |
| 01.12.2025 | 27,22 | 27,39 | 26,88 | 27,14 | -0,51% | 600.214,00 |
| 28.11.2025 | 27,54 | 27,59 | 27,21 | 27,28 | -1,16% | 147.840,00 |
| 26.11.2025 | 27,50 | 27,68 | 27,40 | 27,60 | 0,00% | 237.261,00 |
| 25.11.2025 | 27,50 | 27,88 | 27,47 | 27,60 | 0,88% | 598.883,00 |
| 24.11.2025 | 26,89 | 27,40 | 26,60 | 27,36 | 1,45% | 711.906,00 |
| 21.11.2025 | 25,86 | 27,28 | 25,86 | 26,97 | 4,78% | 987.577,00 |
| 20.11.2025 | 25,86 | 26,16 | 25,63 | 25,74 | 0,00% | 442.370,00 |
| 19.11.2025 | 26,30 | 26,36 | 25,55 | 25,74 | -1,98% | 404.346,00 |
| 18.11.2025 | 25,69 | 26,31 | 25,69 | 26,26 | 2,26% | 334.895,00 |
| 17.11.2025 | 26,20 | 26,50 | 25,57 | 25,68 | -1,53% | 519.441,00 |
| 14.11.2025 | 26,00 | 26,46 | 25,85 | 26,08 | -0,53% | 475.116,00 |
| 13.11.2025 | 26,47 | 26,72 | 26,20 | 26,22 | -1,06% | 538.325,00 |
| 12.11.2025 | 26,23 | 26,51 | 26,14 | 26,50 | 0,95% | 581.163,00 |
| 11.11.2025 | 26,24 | 26,36 | 26,03 | 26,25 | -0,04% | 567.582,00 |
| 10.11.2025 | 26,41 | 26,88 | 26,02 | 26,26 | 0,69% | 648.514,00 |
| 07.11.2025 | 25,85 | 26,28 | 25,68 | 26,08 | 1,56% | 502.429,00 |
| 06.11.2025 | 26,13 | 26,34 | 25,61 | 25,68 | -1,19% | 400.305,00 |
| 05.11.2025 | 24,98 | 26,44 | 24,84 | 25,99 | 10,17% | 826.345,00 |
| 04.11.2025 | 23,34 | 23,92 | 22,66 | 23,59 | 1,51% | 516.321,00 |
| 03.11.2025 | 23,70 | 23,70 | 23,16 | 23,24 | -1,82% | 374.358,00 |
| 31.10.2025 | 23,71 | 23,91 | 23,58 | 23,67 | -0,34% | 358.249,00 |
| 30.10.2025 | 23,74 | 24,22 | 23,73 | 23,75 | 0,17% | 428.125,00 |
| 29.10.2025 | 23,72 | 24,19 | 23,54 | 23,71 | -0,79% | 380.991,00 |
| 28.10.2025 | 24,60 | 24,60 | 23,87 | 23,90 | -3,04% | 369.609,00 |
| 27.10.2025 | 25,00 | 25,00 | 24,37 | 24,65 | -0,44% | 294.796,00 |
| 24.10.2025 | 24,79 | 25,06 | 24,41 | 24,76 | 0,24% | 301.922,00 |
| 23.10.2025 | 24,39 | 24,79 | 24,11 | 24,70 | 1,27% | 241.388,00 |
| 22.10.2025 | 24,51 | 24,57 | 24,18 | 24,39 | -0,33% | 198.513,00 |
| 21.10.2025 | 23,86 | 24,70 | 23,86 | 24,47 | 2,56% | 238.045,00 |
| 20.10.2025 | 23,82 | 23,95 | 23,57 | 23,86 | 0,51% | 155.026,00 |
| 17.10.2025 | 23,46 | 23,88 | 23,33 | 23,74 | 0,89% | 587.981,00 |
| 16.10.2025 | 24,27 | 24,27 | 23,33 | 23,53 | -3,61% | 290.737,00 |
| 15.10.2025 | 24,62 | 24,69 | 24,17 | 24,41 | -0,85% | 249.450,00 |
| 14.10.2025 | 24,16 | 24,64 | 23,93 | 24,62 | 2,80% | 367.239,00 |
| 13.10.2025 | 23,90 | 24,06 | 23,79 | 23,95 | 0,25% | 187.040,00 |
| 10.10.2025 | 24,40 | 24,71 | 23,81 | 23,89 | -2,37% | 197.312,00 |
| 09.10.2025 | 24,61 | 24,66 | 24,19 | 24,47 | -0,69% | 295.821,00 |
| 08.10.2025 | 25,19 | 25,19 | 24,52 | 24,64 | -0,40% | 349.427,00 |
| 07.10.2025 | 25,03 | 25,16 | 24,67 | 24,74 | -0,88% | 315.849,00 |
| 06.10.2025 | 24,85 | 25,18 | 24,67 | 24,96 | 1,53% | 373.290,00 |
| 03.10.2025 | 24,45 | 24,87 | 24,31 | 24,59 | 1,80% | 34.267,00 |
| 02.10.2025 | 24,49 | 24,56 | 23,77 | 24,15 | -1,51% | 278.065,00 |
| 01.10.2025 | 24,90 | 25,37 | 24,51 | 24,52 | -1,13% | 526.608,00 |
| 30.09.2025 | 24,60 | 25,08 | 24,60 | 24,80 | 0,81% | 593.950,00 |
| 29.09.2025 | 24,51 | 24,63 | 24,34 | 24,60 | -0,16% | 343.725,00 |
| 26.09.2025 | 24,44 | 24,71 | 24,44 | 24,64 | 1,19% | 164.545,00 |
| 25.09.2025 | 24,51 | 24,64 | 24,14 | 24,35 | -0,86% | 376.099,00 |
| 24.09.2025 | 24,47 | 24,74 | 24,37 | 24,56 | -0,04% | 363.258,00 |
| 23.09.2025 | 24,70 | 24,70 | 24,37 | 24,57 | 0,74% | 414.114,00 |
| 22.09.2025 | 24,38 | 24,47 | 24,16 | 24,39 | 0,04% | 273.167,00 |
| 19.09.2025 | 24,33 | 24,99 | 23,92 | 24,38 | -0,20% | 1.044.167,00 |
| 18.09.2025 | 23,59 | 24,44 | 23,44 | 24,43 | 3,69% | 486.183,00 |
| 17.09.2025 | 23,50 | 23,90 | 23,50 | 23,56 | 0,38% | 341.911,00 |
| 16.09.2025 | 24,07 | 24,31 | 23,40 | 23,47 | -2,86% | 272.442,00 |
| 15.09.2025 | 24,24 | 24,36 | 24,09 | 24,16 | -0,54% | 255.979,00 |
| 12.09.2025 | 23,97 | 24,48 | 23,96 | 24,29 | 0,08% | 306.664,00 |
| 11.09.2025 | 23,61 | 24,27 | 23,61 | 24,27 | 2,93% | 375.697,00 |
| 10.09.2025 | 23,58 | 23,82 | 23,29 | 23,58 | -0,72% | 482.319,00 |
| 09.09.2025 | 24,01 | 24,09 | 23,65 | 23,75 | -1,08% | 447.979,00 |
| 08.09.2025 | 24,28 | 24,42 | 24,00 | 24,01 | -1,68% | 452.745,00 |
| 05.09.2025 | 24,63 | 24,63 | 24,25 | 24,42 | -0,69% | 471.590,00 |
| 04.09.2025 | 24,46 | 24,67 | 24,24 | 24,59 | 1,03% | 431.442,00 |
| 03.09.2025 | 23,66 | 24,45 | 23,66 | 24,34 | 2,70% | 675.854,00 |
| 02.09.2025 | 23,67 | 23,78 | 23,47 | 23,70 | -0,59% | 321.468,00 |
| 29.08.2025 | 23,94 | 24,15 | 23,71 | 23,84 | -0,50% | 412.697,00 |
| 28.08.2025 | 24,16 | 24,33 | 23,74 | 23,96 | -1,24% | 478.410,00 |
| 27.08.2025 | 23,48 | 24,43 | 23,44 | 24,26 | 3,85% | 792.387,00 |
| 26.08.2025 | 23,29 | 23,44 | 23,25 | 23,36 | -0,43% | 470.900,00 |
| 25.08.2025 | 24,12 | 24,31 | 23,45 | 23,46 | -2,66% | 339.746,00 |
| 22.08.2025 | 24,34 | 24,40 | 24,04 | 24,10 | 0,04% | 441.671,00 |
| 21.08.2025 | 23,80 | 24,33 | 23,62 | 24,09 | 1,13% | 518.412,00 |
| 20.08.2025 | 23,31 | 23,90 | 23,21 | 23,82 | 2,67% | 773.960,00 |
| 19.08.2025 | 23,05 | 23,65 | 22,81 | 23,20 | 0,78% | 948.679,00 |
| 18.08.2025 | 23,25 | 23,46 | 22,87 | 23,02 | -1,41% | 545.564,00 |
| 15.08.2025 | 24,43 | 24,50 | 23,28 | 23,35 | -4,30% | 779.680,00 |
| 14.08.2025 | 24,05 | 24,54 | 23,84 | 24,40 | 1,84% | 636.238,00 |
| 13.08.2025 | 23,32 | 24,04 | 23,32 | 23,96 | 2,79% | 610.379,00 |
| 12.08.2025 | 22,83 | 23,53 | 22,79 | 23,31 | 2,82% | 681.319,00 |
| 11.08.2025 | 22,56 | 22,75 | 22,47 | 22,67 | 1,30% | 268.897,00 |
| 08.08.2025 | 22,31 | 22,73 | 22,31 | 22,38 | 0,40% | 316.969,00 |
| 07.08.2025 | 22,35 | 23,03 | 22,08 | 22,29 | 3,43% | 522.922,00 |
| 06.08.2025 | 21,02 | 21,61 | 21,01 | 21,55 | 1,75% | 391.818,00 |
| 05.08.2025 | 21,53 | 21,64 | 21,13 | 21,18 | -0,94% | 403.985,00 |
| 04.08.2025 | 21,40 | 21,53 | 21,27 | 21,38 | 1,09% | 488.975,00 |
| 01.08.2025 | 21,37 | 21,50 | 21,00 | 21,15 | -1,58% | 353.378,00 |
| 31.07.2025 | 21,25 | 21,80 | 21,25 | 21,49 | 0,66% | 388.352,00 |
| 30.07.2025 | 21,69 | 21,80 | 21,22 | 21,35 | -1,29% | 520.416,00 |