18,050€
-0,82%
Echtzeit-Aktienkurs Hamilton Insurance Group Ltd.
Bid:
Ask:
Aktienkurse zur Hamilton Insurance Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,15 | 18,15 | 18,05 | 18,15 | -0,27% | - |
| 03.07.2025 | 17,95 | 18,30 | 17,75 | 18,20 | 1,39% | - |
| 02.07.2025 | 18,45 | 18,65 | 17,60 | 17,95 | -2,45% | - |
| 01.07.2025 | 18,35 | 18,65 | 18,15 | 18,40 | 0,55% | - |
| 30.06.2025 | 18,35 | 18,65 | 18,20 | 18,30 | 0,00% | - |
| 27.06.2025 | 18,55 | 18,85 | 18,20 | 18,30 | -1,08% | - |
| 26.06.2025 | 17,95 | 18,50 | 17,75 | 18,50 | 2,78% | - |
| 25.06.2025 | 18,45 | 18,65 | 17,90 | 18,00 | -2,17% | - |
| 24.06.2025 | 18,35 | 18,55 | 18,25 | 18,40 | 0,55% | - |
| 23.06.2025 | 18,15 | 18,45 | 18,05 | 18,30 | 0,55% | - |
| 20.06.2025 | 18,00 | 18,35 | 17,90 | 18,20 | 1,39% | - |
| 19.06.2025 | 18,15 | 18,15 | 17,95 | 17,95 | -0,83% | - |
| 18.06.2025 | 18,15 | 18,40 | 17,95 | 18,10 | -0,55% | - |
| 17.06.2025 | 18,45 | 18,65 | 17,95 | 18,20 | -1,62% | - |
| 16.06.2025 | 18,25 | 18,75 | 18,15 | 18,50 | 1,09% | - |
| 13.06.2025 | 18,35 | 18,60 | 18,20 | 18,30 | -0,81% | - |
| 12.06.2025 | 18,15 | 18,50 | 17,85 | 18,45 | 0,82% | - |
| 11.06.2025 | 18,25 | 18,60 | 18,15 | 18,30 | 0,00% | - |
| 10.06.2025 | 18,45 | 18,65 | 18,20 | 18,30 | -0,81% | - |
| 09.06.2025 | 18,75 | 19,05 | 18,00 | 18,45 | -2,12% | - |
| 06.06.2025 | 18,45 | 18,90 | 18,35 | 18,85 | 2,45% | - |
| 05.06.2025 | 19,35 | 19,65 | 18,00 | 18,40 | -4,91% | - |
| 04.06.2025 | 19,35 | 19,65 | 19,15 | 19,35 | -0,26% | - |
| 03.06.2025 | 19,45 | 19,85 | 19,10 | 19,40 | -0,26% | - |
| 02.06.2025 | 19,05 | 19,50 | 18,75 | 19,45 | 1,30% | - |
| 30.05.2025 | 19,15 | 19,55 | 18,90 | 19,20 | 0,79% | - |
| 29.05.2025 | 18,85 | 19,05 | 18,45 | 19,05 | 3,25% | - |
| 28.05.2025 | 18,45 | 18,75 | 18,25 | 18,45 | 0,00% | - |
| 27.05.2025 | 18,30 | 18,50 | 18,25 | 18,45 | 0,54% | - |
| 26.05.2025 | 18,25 | 18,35 | 18,15 | 18,35 | 1,38% | - |
| 23.05.2025 | 18,25 | 18,45 | 17,95 | 18,10 | -1,09% | - |
| 22.05.2025 | 18,65 | 18,95 | 18,30 | 18,30 | -2,14% | - |
| 21.05.2025 | 18,65 | 19,05 | 18,50 | 18,70 | -0,80% | - |
| 20.05.2025 | 18,85 | 19,20 | 18,65 | 18,85 | -0,26% | - |
| 19.05.2025 | 18,75 | 19,25 | 17,80 | 18,90 | 0,00% | - |
| 16.05.2025 | 18,55 | 19,15 | 18,40 | 18,90 | 1,34% | - |
| 15.05.2025 | 18,15 | 18,75 | 18,05 | 18,65 | 2,19% | - |
| 14.05.2025 | 18,45 | 19,05 | 18,00 | 18,25 | -1,08% | - |
| 13.05.2025 | 18,35 | 18,70 | 17,70 | 18,45 | -0,27% | - |
| 12.05.2025 | 18,60 | 19,10 | 18,20 | 18,50 | 0,54% | - |
| 09.05.2025 | 18,05 | 18,55 | 17,80 | 18,40 | 1,94% | - |
| 08.05.2025 | 17,45 | 18,15 | 16,55 | 18,05 | 6,49% | - |
| 07.05.2025 | 16,85 | 17,15 | 16,65 | 16,95 | 1,19% | - |
| 06.05.2025 | 16,80 | 16,95 | 16,25 | 16,75 | -0,30% | - |
| 05.05.2025 | 16,50 | 16,95 | 16,35 | 16,80 | 0,90% | - |
| 02.05.2025 | 16,05 | 16,90 | 15,95 | 16,65 | 1,83% | - |
| 30.04.2025 | 16,40 | 16,45 | 15,90 | 16,35 | -0,61% | - |
| 29.04.2025 | 16,15 | 16,45 | 15,85 | 16,45 | 2,49% | - |
| 28.04.2025 | 15,90 | 16,40 | 15,85 | 16,05 | 0,63% | - |
| 25.04.2025 | 16,00 | 16,05 | 15,35 | 15,95 | 0,00% | - |
| 24.04.2025 | 16,00 | 16,20 | 15,85 | 15,95 | -0,93% | - |
| 23.04.2025 | 16,45 | 16,70 | 16,00 | 16,10 | -0,31% | - |
| 22.04.2025 | 15,50 | 16,15 | 15,45 | 16,15 | -0,62% | - |
| 17.04.2025 | 16,25 | 16,35 | 15,95 | 16,25 | 0,62% | - |
| 16.04.2025 | 16,15 | 16,55 | 16,00 | 16,15 | -1,82% | - |
| 15.04.2025 | 16,05 | 16,45 | 15,95 | 16,45 | 2,17% | - |
| 14.04.2025 | 15,45 | 16,15 | 15,35 | 16,10 | 4,55% | - |
| 11.04.2025 | 15,80 | 15,85 | 14,75 | 15,40 | -2,22% | 50,00 |
| 10.04.2025 | 16,85 | 16,85 | 15,50 | 15,75 | -7,35% | 590,00 |
| 09.04.2025 | 15,95 | 17,20 | 15,75 | 17,00 | 3,98% | - |
| 08.04.2025 | 17,05 | 17,45 | 16,15 | 16,35 | -2,68% | - |
| 07.04.2025 | 16,95 | 17,75 | 16,50 | 16,80 | -4,55% | - |
| 04.04.2025 | 18,95 | 19,10 | 17,20 | 17,60 | -7,61% | 621,00 |
| 03.04.2025 | 18,85 | 19,35 | 18,35 | 19,05 | -2,31% | 590,00 |
| 02.04.2025 | 19,65 | 19,70 | 19,35 | 19,50 | -1,02% | - |
| 01.04.2025 | 19,15 | 19,80 | 19,05 | 19,70 | 2,87% | - |
| 31.03.2025 | 19,65 | 19,80 | 19,00 | 19,15 | -2,79% | - |
| 28.03.2025 | 19,90 | 20,20 | 19,55 | 19,70 | -1,25% | - |
| 27.03.2025 | 19,80 | 20,10 | 19,70 | 19,95 | 1,01% | - |
| 26.03.2025 | 19,85 | 20,10 | 19,65 | 19,75 | -0,50% | - |
| 25.03.2025 | 19,70 | 20,10 | 19,70 | 19,85 | 0,51% | - |
| 24.03.2025 | 19,25 | 19,85 | 19,25 | 19,75 | 3,13% | - |
| 21.03.2025 | 19,45 | 19,55 | 19,10 | 19,15 | -1,54% | - |
| 20.03.2025 | 19,35 | 19,80 | 19,15 | 19,45 | 0,78% | - |
| 19.03.2025 | 19,00 | 19,35 | 18,90 | 19,30 | 2,12% | - |
| 18.03.2025 | 18,65 | 19,15 | 18,55 | 18,90 | 1,61% | - |
| 17.03.2025 | 18,25 | 18,95 | 18,25 | 18,60 | 1,36% | - |
| 14.03.2025 | 18,70 | 18,75 | 18,20 | 18,35 | -1,34% | - |
| 13.03.2025 | 18,75 | 19,00 | 18,55 | 18,60 | -0,80% | - |
| 12.03.2025 | 18,95 | 19,25 | 18,25 | 18,75 | -1,57% | - |
| 11.03.2025 | 19,20 | 19,20 | 18,65 | 19,05 | -0,52% | - |
| 10.03.2025 | 19,25 | 19,30 | 18,85 | 19,15 | -0,52% | - |
| 07.03.2025 | 19,45 | 19,65 | 18,85 | 19,25 | -1,28% | - |
| 06.03.2025 | 19,35 | 19,50 | 18,55 | 19,50 | 0,78% | - |
| 05.03.2025 | 18,80 | 19,40 | 18,10 | 19,35 | 3,48% | - |
| 04.03.2025 | 18,75 | 19,05 | 18,10 | 18,70 | 0,00% | - |
| 03.03.2025 | 18,85 | 19,15 | 18,40 | 18,70 | -1,06% | - |
| 28.02.2025 | 18,65 | 19,30 | 18,40 | 18,90 | 1,89% | - |
| 27.02.2025 | 17,65 | 19,15 | 17,45 | 18,55 | 5,40% | - |
| 26.02.2025 | 17,45 | 17,80 | 17,30 | 17,60 | 1,73% | - |
| 25.02.2025 | 16,95 | 17,50 | 16,85 | 17,30 | 1,76% | - |
| 24.02.2025 | 17,05 | 17,40 | 16,90 | 17,00 | 0,00% | - |
| 21.02.2025 | 17,30 | 17,50 | 16,90 | 17,00 | -2,30% | 42,00 |
| 20.02.2025 | 17,50 | 17,80 | 16,70 | 17,40 | -0,57% | - |
| 19.02.2025 | 17,75 | 17,85 | 17,50 | 17,50 | -1,69% | - |
| 18.02.2025 | 17,85 | 18,10 | 17,60 | 17,80 | -0,28% | - |
| 17.02.2025 | 17,80 | 17,85 | 17,75 | 17,85 | 0,28% | - |
| 14.02.2025 | 18,10 | 18,20 | 17,70 | 17,80 | -1,39% | - |
| 13.02.2025 | 18,05 | 18,25 | 17,80 | 18,05 | -0,28% | - |
| 12.02.2025 | 18,40 | 18,45 | 18,00 | 18,10 | -1,63% | - |