24,100€
0,42%
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 | 23,70 | 24,10 | 23,50 | 24,00 | 1,27% | - |
| 17.12.2025 | 23,70 | 23,90 | 23,60 | 23,70 | -1,66% | - |
| 15.12.2025 | 24,10 | 24,40 | 23,90 | 24,10 | 1,26% | - |
| 12.12.2025 | 23,50 | 24,00 | 23,40 | 23,80 | 2,15% | - |
| 10.12.2025 | 23,10 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 09.12.2025 | 22,70 | 23,30 | 22,70 | 23,30 | 2,64% | - |
| 08.12.2025 | 22,70 | 23,10 | 22,60 | 22,70 | -0,44% | - |
| 04.12.2025 | 22,50 | 22,90 | 22,40 | 22,80 | 1,33% | - |
| 03.12.2025 | 23,20 | 23,40 | 22,50 | 22,50 | -2,60% | - |
| 02.12.2025 | 23,30 | 23,60 | 22,90 | 23,10 | -0,86% | - |
| 01.12.2025 | 23,50 | 23,60 | 23,10 | 23,30 | -0,85% | - |
| 28.11.2025 | 23,80 | 24,20 | 23,50 | 23,50 | -1,67% | - |
| 27.11.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 0,42% | - |
| 26.11.2025 | 23,90 | 24,40 | 23,70 | 23,80 | -0,42% | - |
| 25.11.2025 | 23,90 | 24,00 | 23,50 | 23,90 | 1,70% | - |
| 24.11.2025 | 23,50 | 23,70 | 23,20 | 23,50 | 4,44% | - |
| 21.11.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 20.11.2025 | 22,50 | 22,70 | 22,40 | 22,70 | -0,44% | - |
| 19.11.2025 | 22,70 | 22,80 | 22,60 | 22,80 | 2,70% | - |
| 18.11.2025 | 22,10 | 22,30 | 21,90 | 22,20 | -1,77% | - |
| 17.11.2025 | 22,50 | 22,70 | 22,50 | 22,60 | 0,44% | - |
| 14.11.2025 | 22,50 | 22,70 | 21,90 | 22,50 | -0,44% | - |
| 13.11.2025 | 22,90 | 23,00 | 22,50 | 22,60 | -0,44% | - |
| 12.11.2025 | 22,70 | 23,00 | 22,50 | 22,70 | 0,89% | - |
| 11.11.2025 | 22,80 | 23,40 | 22,50 | 22,50 | -0,88% | - |
| 10.11.2025 | 22,70 | 23,30 | 22,50 | 22,70 | 1,34% | - |
| 07.11.2025 | 22,30 | 22,90 | 22,10 | 22,40 | -1,32% | - |
| 06.11.2025 | 22,50 | 22,70 | 22,50 | 22,70 | -0,87% | - |
| 05.11.2025 | 20,70 | 23,10 | 20,50 | 22,90 | 9,57% | 450,00 |
| 03.11.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 31.10.2025 | 20,50 | 20,80 | 20,40 | 20,70 | 0,00% | - |
| 30.10.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 29.10.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -3,76% | - |
| 28.10.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 27.10.2025 | 21,50 | 21,50 | 20,90 | 21,20 | -0,47% | - |
| 24.10.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,95% | - |
| 23.10.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 1,93% | - |
| 21.10.2025 | 20,50 | 20,70 | 20,40 | 20,70 | 0,98% | - |
| 20.10.2025 | 20,50 | 20,70 | 20,15 | 20,50 | 3,02% | - |
| 17.10.2025 | 19,90 | 20,10 | 19,85 | 19,90 | -1,00% | - |
| 16.10.2025 | 20,90 | 21,20 | 19,90 | 20,10 | -6,07% | - |
| 15.10.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 1,42% | - |
| 14.10.2025 | 20,50 | 21,20 | 20,40 | 21,10 | 1,93% | - |
| 13.10.2025 | 20,70 | 21,10 | 20,50 | 20,70 | -1,90% | - |
| 09.10.2025 | 21,10 | 21,60 | 20,90 | 21,10 | -0,94% | - |
| 08.10.2025 | 21,30 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 07.10.2025 | 21,30 | 21,80 | 21,30 | 21,50 | 2,87% | - |
| 03.10.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 02.10.2025 | 20,90 | 21,20 | 20,30 | 20,50 | -1,91% | - |
| 01.10.2025 | 20,90 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 30.09.2025 | 20,90 | 21,20 | 20,70 | 21,10 | 1,44% | - |
| 29.09.2025 | 21,10 | 21,30 | 20,70 | 20,80 | -0,48% | - |
| 26.09.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 25.09.2025 | 20,90 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 24.09.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 23.09.2025 | 20,70 | 21,00 | 20,50 | 20,90 | 0,48% | - |
| 22.09.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 19.09.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 1,97% | - |
| 18.09.2025 | 20,05 | 20,50 | 19,90 | 20,30 | 1,00% | - |
| 17.09.2025 | 19,70 | 20,10 | 19,65 | 20,10 | 0,00% | - |
| 16.09.2025 | 20,50 | 20,70 | 19,90 | 20,10 | -2,90% | - |
| 15.09.2025 | 20,70 | 21,00 | 20,70 | 20,70 | 3,76% | - |
| 11.09.2025 | 20,10 | 20,10 | 19,90 | 19,95 | -5,00% | - |
| 09.09.2025 | 20,50 | 21,20 | 20,40 | 21,00 | 1,45% | - |
| 05.09.2025 | 21,10 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 04.09.2025 | 20,90 | 21,20 | 20,70 | 20,90 | 0,97% | - |
| 03.09.2025 | 20,30 | 20,90 | 20,10 | 20,70 | 0,98% | - |
| 02.09.2025 | 20,40 | 20,50 | 19,95 | 20,50 | 0,99% | - |
| 01.09.2025 | 20,30 | 20,40 | 20,20 | 20,30 | -0,98% | - |
| 29.08.2025 | 20,50 | 20,80 | 20,25 | 20,50 | 0,99% | - |
| 28.08.2025 | 20,90 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 27.08.2025 | 20,10 | 20,90 | 20,00 | 20,90 | 4,24% | - |
| 26.08.2025 | 20,10 | 20,30 | 19,90 | 20,05 | -1,23% | - |
| 25.08.2025 | 20,50 | 20,80 | 20,30 | 20,30 | -0,98% | - |
| 22.08.2025 | 20,70 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 21.08.2025 | 20,50 | 20,90 | 20,20 | 20,90 | 1,95% | - |
| 20.08.2025 | 19,90 | 20,50 | 19,75 | 20,50 | 3,02% | - |
| 19.08.2025 | 19,70 | 20,30 | 19,55 | 19,90 | 1,02% | - |
| 18.08.2025 | 19,90 | 20,10 | 19,60 | 19,70 | -1,25% | - |
| 15.08.2025 | 21,10 | 21,10 | 19,90 | 19,95 | -5,00% | 198,00 |
| 14.08.2025 | 20,50 | 21,10 | 20,30 | 21,00 | 3,45% | - |
| 13.08.2025 | 19,90 | 20,50 | 19,70 | 20,30 | 2,01% | - |
| 12.08.2025 | 19,55 | 20,10 | 19,45 | 19,90 | 2,05% | - |
| 11.08.2025 | 19,25 | 19,60 | 19,05 | 19,50 | 1,04% | - |
| 08.08.2025 | 19,15 | 19,45 | 19,10 | 19,30 | 0,78% | - |
| 07.08.2025 | 18,45 | 19,75 | 18,45 | 19,15 | 3,51% | - |
| 06.08.2025 | 18,35 | 18,60 | 17,95 | 18,50 | 1,09% | - |
| 05.08.2025 | 18,55 | 18,95 | 18,30 | 18,30 | -1,08% | - |
| 04.08.2025 | 18,35 | 18,65 | 18,25 | 18,50 | 1,65% | - |
| 01.08.2025 | 18,75 | 18,75 | 18,10 | 18,20 | -3,19% | - |
| 31.07.2025 | 18,75 | 19,05 | 18,55 | 18,80 | 0,53% | - |
| 30.07.2025 | 18,75 | 19,15 | 18,55 | 18,70 | 0,00% | - |
| 29.07.2025 | 18,45 | 18,80 | 18,25 | 18,70 | 1,63% | - |
| 28.07.2025 | 18,45 | 18,75 | 18,30 | 18,40 | 0,55% | - |
| 25.07.2025 | 18,15 | 18,50 | 18,10 | 18,30 | 1,10% | - |
| 24.07.2025 | 18,35 | 18,65 | 18,05 | 18,10 | -2,16% | - |
| 23.07.2025 | 18,45 | 18,85 | 18,25 | 18,50 | 0,54% | - |
| 22.07.2025 | 17,95 | 18,40 | 17,85 | 18,40 | 2,22% | - |
| 21.07.2025 | 18,15 | 18,45 | 17,95 | 18,00 | -1,10% | - |
| 18.07.2025 | 18,35 | 18,55 | 18,05 | 18,20 | -1,09% | - |