43,120€
-0,05%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,10 | 43,58 | 43,00 | 43,14 | 0,00% | 238,00 |
| 08.10.2026 | 43,34 | 43,60 | 43,10 | 43,14 | -0,55% | - |
| 07.10.2026 | 43,50 | 43,63 | 43,17 | 43,38 | -0,14% | 32,00 |
| 06.10.2026 | 42,56 | 43,46 | 42,56 | 43,44 | 2,07% | 476,00 |
| 05.10.2026 | 42,18 | 43,23 | 42,18 | 42,56 | 0,05% | 754,00 |
| 02.10.2026 | 42,48 | 42,98 | 42,27 | 42,54 | 0,19% | 17,00 |
| 01.10.2026 | 42,58 | 42,76 | 41,89 | 42,46 | -0,19% | 538,00 |
| 30.09.2026 | 42,80 | 43,46 | 42,23 | 42,54 | -0,23% | - |
| 29.09.2026 | 43,40 | 43,40 | 42,38 | 42,64 | -1,98% | 39,00 |
| 28.09.2026 | 42,28 | 43,68 | 42,24 | 43,50 | 2,93% | 52,00 |
| 25.09.2026 | 42,92 | 43,06 | 41,91 | 42,26 | -1,54% | 498,00 |
| 24.09.2026 | 42,84 | 43,26 | 42,68 | 42,92 | -0,33% | 1.276,00 |
| 23.09.2026 | 43,70 | 43,82 | 42,92 | 43,06 | -1,46% | 748,00 |
| 22.09.2026 | 45,20 | 45,20 | 43,62 | 43,70 | -3,28% | 15,00 |
| 21.09.2026 | 44,84 | 45,21 | 44,71 | 45,18 | 0,71% | 123,00 |
| 18.09.2026 | 46,56 | 46,60 | 44,64 | 44,86 | -1,67% | 90,00 |
| 17.09.2026 | 45,36 | 45,93 | 45,22 | 45,62 | 0,57% | 510,00 |
| 16.09.2026 | 45,94 | 45,94 | 45,28 | 45,36 | -1,31% | 2.634,00 |
| 15.09.2026 | 45,12 | 46,13 | 44,79 | 45,96 | 1,86% | 963,00 |
| 14.09.2026 | 44,38 | 45,67 | 44,34 | 45,12 | 1,44% | 290,00 |
| 11.09.2026 | 44,50 | 45,11 | 44,37 | 44,48 | 0,04% | 146,00 |
| 10.09.2026 | 44,48 | 44,82 | 44,22 | 44,46 | 0,14% | 419,00 |
| 09.09.2026 | 44,98 | 44,98 | 44,33 | 44,40 | -1,86% | 1.117,00 |
| 08.09.2026 | 45,22 | 45,52 | 45,09 | 45,24 | -0,09% | 3.140,00 |
| 07.09.2026 | 45,24 | 45,80 | 45,24 | 45,28 | 1,12% | 124,00 |
| 04.09.2026 | 45,08 | 45,19 | 44,70 | 44,78 | -0,58% | 360,00 |
| 03.09.2026 | 45,74 | 46,30 | 44,79 | 45,04 | -3,35% | 606,00 |
| 02.09.2026 | 46,46 | 47,20 | 46,08 | 46,60 | 0,73% | 450,00 |
| 01.09.2026 | 47,26 | 47,49 | 46,11 | 46,26 | -1,91% | 1.855,00 |
| 31.08.2026 | 47,54 | 47,54 | 46,68 | 47,16 | -0,76% | 521,00 |
| 28.08.2026 | 47,84 | 48,42 | 47,18 | 47,52 | -0,59% | 236,00 |
| 27.08.2026 | 48,16 | 48,21 | 47,60 | 47,80 | -0,83% | 289,00 |
| 26.08.2026 | 47,54 | 48,30 | 47,54 | 48,20 | 1,39% | 470,00 |
| 25.08.2026 | 47,00 | 47,97 | 46,67 | 47,54 | 1,11% | 273,00 |
| 24.08.2026 | 46,58 | 47,05 | 46,56 | 47,02 | 0,90% | 1.050,00 |
| 21.08.2026 | 46,04 | 46,90 | 46,04 | 46,60 | 1,17% | 436,00 |
| 20.08.2026 | 45,85 | 46,08 | 45,79 | 46,06 | -0,09% | - |
| 19.08.2026 | 45,82 | 46,39 | 45,80 | 46,10 | 17,72% | 351,00 |
| 05.05.2026 | 39,60 | 40,55 | 38,70 | 39,16 | -0,96% | 1.750,00 |
| 04.05.2026 | 39,98 | 40,18 | 39,36 | 39,54 | -0,25% | 1.324,00 |
| 30.04.2026 | 39,80 | 40,09 | 39,58 | 39,64 | -0,60% | 756,00 |
| 29.04.2026 | 39,76 | 40,09 | 39,56 | 39,88 | 0,05% | 1.461,00 |
| 28.04.2026 | 39,66 | 39,88 | 39,18 | 39,86 | 0,40% | 3.250,00 |
| 27.04.2026 | 39,66 | 39,76 | 39,21 | 39,70 | 0,15% | 651,00 |
| 24.04.2026 | 39,72 | 39,74 | 39,37 | 39,64 | 0,41% | 1.525,00 |
| 23.04.2026 | 39,26 | 39,82 | 39,14 | 39,48 | 0,46% | 127,00 |
| 22.04.2026 | 40,26 | 40,30 | 39,24 | 39,30 | -1,31% | 1.852,00 |
| 21.04.2026 | 39,48 | 40,08 | 39,23 | 39,82 | 0,81% | 1.387,00 |
| 20.04.2026 | 38,68 | 39,69 | 38,64 | 39,50 | 1,28% | 2.146,00 |
| 17.04.2026 | 38,54 | 39,02 | 38,52 | 39,00 | 1,14% | 638,00 |
| 16.04.2026 | 38,52 | 38,82 | 38,19 | 38,56 | 0,42% | 12,00 |
| 15.04.2026 | 38,58 | 38,70 | 38,21 | 38,40 | 0,10% | 161,00 |
| 14.04.2026 | 38,84 | 38,88 | 38,09 | 38,36 | -1,08% | 890,00 |
| 13.04.2026 | 37,30 | 38,87 | 37,28 | 38,78 | 3,52% | 2.961,00 |
| 10.04.2026 | 37,48 | 37,91 | 37,38 | 37,46 | -0,05% | - |
| 09.04.2026 | 37,18 | 37,73 | 37,12 | 37,48 | 0,81% | 1.033,00 |
| 08.04.2026 | 38,40 | 38,46 | 37,01 | 37,18 | -1,33% | 2.415,00 |
| 07.04.2026 | 37,04 | 37,88 | 37,02 | 37,68 | 1,84% | 869,00 |
| 02.04.2026 | 35,80 | 37,10 | 35,80 | 37,00 | 1,59% | 710,00 |
| 01.04.2026 | 36,80 | 37,12 | 36,13 | 36,42 | -0,71% | 310,00 |
| 31.03.2026 | 36,56 | 37,14 | 36,23 | 36,68 | 0,38% | 27,00 |
| 30.03.2026 | 35,68 | 36,58 | 35,46 | 36,54 | 2,64% | 554,00 |
| 27.03.2026 | 35,90 | 36,07 | 35,23 | 35,60 | -0,61% | 1.529,00 |
| 26.03.2026 | 36,54 | 36,59 | 35,54 | 35,82 | -2,24% | 92,00 |
| 25.03.2026 | 36,90 | 36,96 | 36,47 | 36,64 | -0,65% | 227,00 |
| 24.03.2026 | 35,98 | 36,92 | 35,98 | 36,88 | 1,71% | 792,00 |
| 23.03.2026 | 35,44 | 37,14 | 35,08 | 36,26 | 0,17% | 4.950,00 |
| 20.03.2026 | 37,90 | 38,36 | 35,80 | 36,20 | -5,04% | 2.317,00 |
| 19.03.2026 | 38,22 | 38,48 | 37,87 | 38,12 | -0,26% | 512,00 |
| 18.03.2026 | 38,88 | 38,88 | 38,22 | 38,22 | -0,98% | 587,00 |
| 17.03.2026 | 38,12 | 38,70 | 37,95 | 38,60 | 1,15% | 1.704,00 |
| 16.03.2026 | 37,98 | 38,70 | 37,98 | 38,16 | 0,32% | 1.125,00 |
| 13.03.2026 | 37,74 | 38,40 | 37,29 | 38,04 | 0,79% | 1.197,00 |
| 12.03.2026 | 36,42 | 37,79 | 36,42 | 37,74 | 2,61% | 4.134,00 |
| 11.03.2026 | 36,94 | 37,24 | 36,66 | 36,78 | -0,49% | 697,00 |
| 10.03.2026 | 36,70 | 37,86 | 36,70 | 36,96 | 0,82% | 1.125,00 |
| 09.03.2026 | 35,44 | 37,12 | 35,26 | 36,66 | 2,12% | 1.452,00 |
| 06.03.2026 | 35,64 | 36,38 | 35,23 | 35,90 | 0,84% | 2.846,00 |
| 05.03.2026 | 33,40 | 36,03 | 33,10 | 35,60 | 6,97% | 1.635,00 |
| 04.03.2026 | 33,30 | 33,48 | 32,92 | 33,28 | -0,30% | 2.038,00 |
| 03.03.2026 | 34,28 | 34,38 | 33,23 | 33,38 | -3,58% | 2.006,00 |
| 02.03.2026 | 34,80 | 34,80 | 33,46 | 34,62 | 1,29% | 1.676,00 |
| 27.02.2026 | 33,66 | 34,23 | 33,66 | 34,18 | 1,36% | 5.555,00 |
| 26.02.2026 | 33,42 | 33,84 | 33,03 | 33,72 | 0,78% | 3.293,00 |
| 25.02.2026 | 32,92 | 33,69 | 32,69 | 33,46 | 1,03% | 1.469,00 |
| 24.02.2026 | 33,28 | 33,48 | 32,47 | 33,12 | 0,30% | 1.585,00 |
| 23.02.2026 | 32,92 | 33,46 | 32,65 | 33,02 | 0,67% | 2.279,00 |
| 20.02.2026 | 32,62 | 33,31 | 32,52 | 32,80 | 0,68% | 554,00 |
| 19.02.2026 | 32,76 | 32,99 | 32,34 | 32,58 | -0,61% | 2.383,00 |
| 18.02.2026 | 32,78 | 33,73 | 32,63 | 32,78 | 0,12% | 935,00 |
| 17.02.2026 | 32,72 | 33,02 | 32,50 | 32,74 | -0,24% | 522,00 |
| 16.02.2026 | 32,50 | 33,29 | 32,50 | 32,82 | 0,98% | 1.055,00 |
| 13.02.2026 | 32,56 | 32,73 | 32,20 | 32,50 | -0,25% | 17,00 |
| 12.02.2026 | 31,58 | 32,86 | 31,10 | 32,58 | 3,10% | 885,00 |
| 11.02.2026 | 31,98 | 32,52 | 31,39 | 31,60 | -1,56% | 1.965,00 |
| 10.02.2026 | 32,32 | 32,40 | 31,48 | 32,10 | -0,68% | 4.169,00 |
| 09.02.2026 | 33,02 | 33,02 | 32,15 | 32,32 | -0,86% | 1.527,00 |
| 06.02.2026 | 32,62 | 33,05 | 32,46 | 32,60 | -0,43% | 4.426,00 |
| 05.02.2026 | 33,10 | 33,10 | 32,26 | 32,74 | -1,21% | 2.027,00 |
| 04.02.2026 | 32,20 | 33,29 | 32,14 | 33,14 | 2,92% | 2.909,00 |