23,500€
-2,49%
Echtzeit-Aktienkurs Hamilton Insurance Group Ltd.
Bid:
Ask:
Aktienkurse zur Hamilton Insurance Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -0,41% | - |
| 15.12.2025 | 24,20 | 24,50 | 23,90 | 24,10 | 2,12% | 750,00 |
| 12.12.2025 | 23,70 | 23,80 | 23,40 | 23,60 | -0,42% | - |
| 11.12.2025 | 23,00 | 23,70 | 22,90 | 23,70 | 2,60% | - |
| 10.12.2025 | 23,20 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 09.12.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 08.12.2025 | 22,80 | 22,90 | 22,50 | 22,90 | 1,33% | - |
| 05.12.2025 | 22,80 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 03.12.2025 | 23,20 | 23,20 | 22,50 | 22,60 | -1,74% | - |
| 02.12.2025 | 23,50 | 23,50 | 22,90 | 23,00 | -0,86% | - |
| 01.12.2025 | 23,50 | 23,50 | 23,10 | 23,20 | -3,33% | - |
| 28.11.2025 | 24,00 | 24,10 | 23,50 | 24,00 | 0,42% | - |
| 27.11.2025 | 23,90 | 23,90 | 23,70 | 23,90 | 0,42% | - |
| 26.11.2025 | 24,00 | 24,20 | 23,60 | 23,80 | 0,42% | - |
| 25.11.2025 | 23,80 | 24,10 | 23,60 | 23,70 | 0,85% | - |
| 24.11.2025 | 23,40 | 23,70 | 23,10 | 23,50 | 4,44% | - |
| 21.11.2025 | 22,40 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 20.11.2025 | 22,50 | 22,60 | 22,40 | 22,50 | 0,90% | - |
| 18.11.2025 | 22,00 | 22,50 | 22,00 | 22,30 | -0,89% | - |
| 14.11.2025 | 22,50 | 22,70 | 22,10 | 22,50 | -2,17% | - |
| 13.11.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | - |
| 12.11.2025 | 22,80 | 22,90 | 22,50 | 22,60 | 0,89% | - |
| 11.11.2025 | 22,70 | 22,90 | 22,40 | 22,40 | -0,88% | 14,00 |
| 10.11.2025 | 22,60 | 23,10 | 22,40 | 22,60 | 0,44% | - |
| 07.11.2025 | 22,40 | 22,70 | 22,10 | 22,50 | 3,21% | - |
| 06.11.2025 | 22,60 | 22,90 | 21,80 | 21,80 | 5,83% | 400,00 |
| 04.11.2025 | 20,05 | 20,90 | 19,90 | 20,60 | 1,48% | - |
| 03.11.2025 | 20,70 | 20,80 | 20,15 | 20,30 | -0,98% | - |
| 31.10.2025 | 20,50 | 20,80 | 20,50 | 20,50 | 0,99% | - |
| 29.10.2025 | 20,70 | 20,90 | 20,30 | 20,30 | -1,46% | - |
| 28.10.2025 | 21,30 | 21,65 | 20,50 | 20,60 | -1,90% | - |
| 27.10.2025 | 21,40 | 21,65 | 20,90 | 21,00 | -0,47% | - |
| 24.10.2025 | 21,30 | 21,60 | 21,10 | 21,10 | 0,96% | - |
| 23.10.2025 | 21,00 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 22.10.2025 | 21,20 | 21,30 | 20,90 | 20,90 | 0,97% | - |
| 21.10.2025 | 20,60 | 20,70 | 20,40 | 20,70 | 0,98% | - |
| 20.10.2025 | 20,30 | 20,70 | 20,15 | 20,50 | 0,00% | - |
| 17.10.2025 | 20,10 | 20,50 | 20,00 | 20,50 | 2,24% | - |
| 16.10.2025 | 21,00 | 21,00 | 20,05 | 20,05 | -3,61% | - |
| 15.10.2025 | 21,20 | 21,40 | 20,70 | 20,80 | -0,95% | - |
| 14.10.2025 | 20,40 | 21,30 | 20,40 | 21,00 | 2,44% | - |
| 13.10.2025 | 20,70 | 21,30 | 20,50 | 20,50 | -0,97% | - |
| 10.10.2025 | 21,20 | 21,40 | 20,50 | 20,70 | -1,90% | - |
| 09.10.2025 | 21,30 | 21,40 | 20,90 | 21,10 | 0,48% | - |
| 08.10.2025 | 21,40 | 21,70 | 21,00 | 21,00 | -1,41% | - |
| 07.10.2025 | 21,40 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 06.10.2025 | 21,10 | 21,40 | 20,90 | 21,10 | 1,93% | - |
| 03.10.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 1,97% | - |
| 02.10.2025 | 21,00 | 21,00 | 20,30 | 20,30 | -5,58% | - |
| 01.10.2025 | 21,10 | 21,70 | 21,00 | 21,50 | 2,38% | - |
| 30.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,48% | - |
| 29.09.2025 | 20,90 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 26.09.2025 | 21,00 | 21,30 | 20,80 | 20,90 | -0,95% | - |
| 24.09.2025 | 20,80 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 23.09.2025 | 20,80 | 21,10 | 20,60 | 20,90 | 1,46% | 275,00 |
| 22.09.2025 | 20,80 | 20,90 | 20,20 | 20,60 | -0,48% | - |
| 19.09.2025 | 20,80 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 18.09.2025 | 19,95 | 20,70 | 19,90 | 20,70 | 4,81% | - |
| 17.09.2025 | 19,85 | 19,95 | 19,75 | 19,75 | -4,13% | - |
| 16.09.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,98% | - |
| 15.09.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,45% | - |
| 12.09.2025 | 20,60 | 20,70 | 20,40 | 20,70 | 3,50% | - |
| 11.09.2025 | 20,15 | 20,30 | 20,00 | 20,00 | -3,85% | - |
| 09.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -0,48% | - |
| 05.09.2025 | 21,00 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 04.09.2025 | 21,00 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 03.09.2025 | 20,40 | 20,90 | 20,20 | 20,90 | 2,96% | - |
| 02.09.2025 | 20,20 | 20,50 | 19,95 | 20,30 | 1,50% | - |
| 01.09.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -1,48% | - |
| 29.08.2025 | 20,60 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 28.08.2025 | 20,90 | 21,00 | 20,30 | 20,50 | -1,91% | - |
| 27.08.2025 | 20,10 | 21,10 | 20,05 | 20,90 | 4,24% | - |
| 26.08.2025 | 20,15 | 20,30 | 19,90 | 20,05 | -0,50% | - |
| 25.08.2025 | 20,20 | 20,80 | 20,15 | 20,15 | -1,71% | - |
| 22.08.2025 | 20,80 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 21.08.2025 | 20,40 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 20.08.2025 | 19,95 | 20,50 | 19,80 | 20,50 | 3,02% | - |
| 19.08.2025 | 19,70 | 20,30 | 19,60 | 19,90 | 1,02% | - |
| 18.08.2025 | 20,10 | 20,15 | 19,60 | 19,70 | -1,25% | - |
| 15.08.2025 | 20,90 | 21,00 | 19,90 | 19,95 | -5,45% | - |
| 14.08.2025 | 20,60 | 21,10 | 20,40 | 21,10 | 3,94% | - |
| 13.08.2025 | 19,90 | 20,50 | 19,80 | 20,30 | 1,75% | - |
| 12.08.2025 | 19,50 | 20,15 | 19,45 | 19,95 | 2,31% | - |
| 11.08.2025 | 19,20 | 19,60 | 19,15 | 19,50 | 1,30% | - |
| 08.08.2025 | 19,25 | 19,50 | 19,15 | 19,25 | 0,52% | - |
| 07.08.2025 | 18,45 | 19,75 | 18,45 | 19,15 | 3,51% | - |
| 06.08.2025 | 18,25 | 18,60 | 18,10 | 18,50 | 1,09% | - |
| 05.08.2025 | 18,65 | 18,75 | 18,30 | 18,30 | -1,08% | - |
| 04.08.2025 | 18,35 | 18,60 | 18,25 | 18,50 | 1,09% | - |
| 01.08.2025 | 18,80 | 18,85 | 18,10 | 18,30 | -2,40% | - |
| 31.07.2025 | 18,70 | 19,10 | 18,65 | 18,75 | 0,27% | - |
| 30.07.2025 | 18,70 | 18,95 | 18,60 | 18,70 | 0,00% | - |
| 29.07.2025 | 18,50 | 18,80 | 18,40 | 18,70 | 1,63% | - |
| 28.07.2025 | 18,40 | 18,60 | 18,30 | 18,40 | 0,55% | 328,00 |
| 25.07.2025 | 18,10 | 18,50 | 18,10 | 18,30 | 0,55% | - |
| 24.07.2025 | 18,40 | 18,55 | 18,10 | 18,20 | -1,36% | - |
| 23.07.2025 | 18,40 | 18,60 | 18,40 | 18,45 | 0,27% | - |
| 22.07.2025 | 18,05 | 18,40 | 17,95 | 18,40 | 2,22% | - |
| 21.07.2025 | 17,90 | 18,25 | 17,90 | 18,00 | -1,10% | - |
| 18.07.2025 | 18,30 | 18,40 | 17,90 | 18,20 | -0,82% | - |