37,380€
-3,59%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,88 | 39,00 | 37,09 | 37,26 | -3,89% | - |
| 15.10.2025 | 39,08 | 39,36 | 38,67 | 38,77 | -0,89% | - |
| 14.10.2025 | 38,74 | 39,27 | 38,60 | 39,12 | 0,57% | 86,00 |
| 13.10.2025 | 39,34 | 39,64 | 38,87 | 38,90 | -1,04% | 144,00 |
| 10.10.2025 | 38,73 | 39,31 | 38,65 | 39,31 | 1,68% | 38,00 |
| 09.10.2025 | 39,23 | 39,27 | 38,28 | 38,66 | 0,13% | 648,00 |
| 08.10.2025 | 38,54 | 38,64 | 38,13 | 38,61 | -0,08% | 1,00 |
| 07.10.2025 | 38,42 | 38,88 | 38,31 | 38,64 | 1,23% | 80,00 |
| 06.10.2025 | 37,72 | 38,27 | 37,59 | 38,17 | 0,79% | 59,00 |
| 03.10.2025 | 38,60 | 38,74 | 37,87 | 37,87 | -1,97% | 1,00 |
| 02.10.2025 | 39,24 | 39,27 | 38,63 | 38,63 | -0,87% | - |
| 01.10.2025 | 38,46 | 39,03 | 38,20 | 38,97 | 0,28% | 90,00 |
| 30.09.2025 | 38,42 | 38,95 | 37,99 | 38,86 | 1,30% | - |
| 29.09.2025 | 37,18 | 38,39 | 37,17 | 38,36 | 3,34% | 172,00 |
| 26.09.2025 | 36,59 | 37,12 | 36,58 | 37,12 | 0,71% | - |
| 25.09.2025 | 37,12 | 37,17 | 36,49 | 36,86 | 0,93% | 10,00 |
| 24.09.2025 | 37,63 | 37,77 | 36,51 | 36,52 | -2,09% | 2,00 |
| 23.09.2025 | 37,80 | 38,01 | 37,28 | 37,30 | -1,22% | - |
| 22.09.2025 | 38,35 | 38,48 | 37,66 | 37,76 | -2,07% | 102,00 |
| 19.09.2025 | 38,44 | 38,57 | 37,96 | 38,56 | 0,84% | 100,00 |
| 18.09.2025 | 38,98 | 39,17 | 38,10 | 38,24 | -2,77% | - |
| 17.09.2025 | 38,48 | 39,35 | 38,35 | 39,33 | 2,16% | 3,00 |
| 16.09.2025 | 38,79 | 38,88 | 38,29 | 38,50 | -0,62% | 2,00 |
| 15.09.2025 | 38,57 | 38,92 | 38,47 | 38,74 | 0,34% | - |
| 12.09.2025 | 38,65 | 39,01 | 38,38 | 38,61 | -0,18% | 1,00 |
| 11.09.2025 | 38,72 | 38,84 | 38,51 | 38,68 | -0,21% | 1,00 |
| 10.09.2025 | 38,72 | 39,29 | 38,40 | 38,76 | 1,33% | - |
| 09.09.2025 | 38,32 | 38,57 | 37,78 | 38,25 | -0,49% | - |
| 08.09.2025 | 38,98 | 39,07 | 38,29 | 38,44 | -1,33% | - |
| 05.09.2025 | 40,30 | 40,32 | 38,58 | 38,96 | -3,33% | 27,00 |
| 04.09.2025 | 41,95 | 41,95 | 39,38 | 40,30 | -1,66% | 3,00 |
| 03.09.2025 | 41,95 | 41,95 | 40,40 | 40,98 | -1,63% | - |
| 02.09.2025 | 41,95 | 42,20 | 41,28 | 41,66 | -0,69% | 1,00 |
| 01.09.2025 | 42,26 | 42,37 | 41,84 | 41,95 | -0,69% | 80,00 |
| 29.08.2025 | 42,05 | 42,27 | 41,95 | 42,24 | 0,21% | - |
| 28.08.2025 | 42,71 | 42,87 | 41,80 | 42,15 | -1,31% | - |
| 27.08.2025 | 42,53 | 42,74 | 42,05 | 42,71 | 0,42% | 10,00 |
| 26.08.2025 | 42,52 | 42,53 | 41,74 | 42,53 | -0,12% | 30,00 |
| 25.08.2025 | 42,41 | 43,11 | 42,24 | 42,58 | 0,14% | - |
| 22.08.2025 | 42,72 | 42,79 | 42,21 | 42,52 | -0,51% | - |
| 21.08.2025 | 42,50 | 42,91 | 42,40 | 42,74 | 0,56% | - |
| 20.08.2025 | 41,62 | 42,73 | 41,48 | 42,50 | 2,16% | 1,00 |
| 19.08.2025 | 41,76 | 41,88 | 41,39 | 41,60 | -0,34% | - |
| 18.08.2025 | 41,60 | 41,93 | 41,38 | 41,74 | 0,58% | 200,00 |
| 15.08.2025 | 41,85 | 42,42 | 41,42 | 41,50 | -0,79% | 1,00 |
| 14.08.2025 | 38,84 | 42,65 | 38,25 | 41,83 | 7,48% | 758,00 |
| 13.08.2025 | 39,19 | 39,29 | 38,69 | 38,92 | -0,69% | - |
| 12.08.2025 | 39,34 | 39,68 | 39,08 | 39,19 | -0,51% | - |
| 11.08.2025 | 39,04 | 39,42 | 38,89 | 39,39 | 0,90% | 240,00 |
| 08.08.2025 | 39,83 | 39,83 | 38,83 | 39,04 | -1,76% | 5,00 |
| 07.08.2025 | 39,74 | 40,02 | 39,20 | 39,74 | 0,00% | 18,00 |
| 06.08.2025 | 39,89 | 40,22 | 39,47 | 39,74 | -0,43% | 505,00 |
| 05.08.2025 | 40,08 | 40,32 | 39,67 | 39,91 | -0,32% | - |
| 04.08.2025 | 39,48 | 40,43 | 39,48 | 40,04 | 1,21% | 1.241,00 |
| 01.08.2025 | 39,25 | 39,94 | 39,00 | 39,56 | 0,36% | - |
| 31.07.2025 | 38,95 | 40,04 | 38,95 | 39,42 | 1,15% | 60,00 |
| 30.07.2025 | 38,72 | 39,20 | 38,47 | 38,97 | 0,93% | - |
| 29.07.2025 | 38,22 | 38,72 | 38,02 | 38,61 | 1,18% | 1,00 |
| 28.07.2025 | 38,58 | 39,05 | 38,14 | 38,16 | -1,19% | 132,00 |
| 25.07.2025 | 38,45 | 38,62 | 38,06 | 38,62 | 0,44% | 7,00 |
| 24.07.2025 | 39,33 | 39,33 | 38,30 | 38,45 | -2,11% | - |
| 23.07.2025 | 38,56 | 39,32 | 38,56 | 39,28 | 2,03% | 1,00 |
| 22.07.2025 | 38,64 | 38,90 | 37,75 | 38,50 | -0,57% | - |
| 21.07.2025 | 38,66 | 38,89 | 38,61 | 38,72 | 0,21% | 3,00 |
| 18.07.2025 | 38,61 | 38,98 | 38,52 | 38,64 | 0,05% | - |
| 17.07.2025 | 38,53 | 38,69 | 37,88 | 38,62 | 0,18% | - |
| 16.07.2025 | 37,98 | 38,55 | 37,76 | 38,55 | 1,53% | 251,00 |
| 15.07.2025 | 38,00 | 38,43 | 37,77 | 37,97 | -0,13% | 4,00 |
| 14.07.2025 | 38,14 | 38,26 | 37,71 | 38,02 | -0,21% | 44,00 |
| 11.07.2025 | 38,09 | 38,19 | 37,77 | 38,10 | -0,26% | 1,00 |
| 10.07.2025 | 38,26 | 38,51 | 37,74 | 38,20 | -0,37% | 1,00 |
| 09.07.2025 | 39,14 | 39,15 | 37,91 | 38,34 | -2,09% | - |
| 08.07.2025 | 39,32 | 39,43 | 38,71 | 39,16 | -0,46% | - |
| 07.07.2025 | 39,12 | 39,55 | 39,12 | 39,34 | 0,56% | - |
| 04.07.2025 | 39,05 | 39,33 | 38,70 | 39,12 | 0,51% | - |
| 03.07.2025 | 38,34 | 39,05 | 38,23 | 38,92 | 1,67% | - |
| 02.07.2025 | 38,51 | 39,59 | 38,07 | 38,28 | -0,13% | - |
| 01.07.2025 | 38,52 | 38,71 | 38,06 | 38,33 | -0,49% | - |
| 30.06.2025 | 38,62 | 38,80 | 38,38 | 38,52 | 0,10% | - |
| 27.06.2025 | 39,04 | 39,32 | 38,31 | 38,48 | -1,43% | - |
| 26.06.2025 | 39,44 | 39,53 | 38,51 | 39,04 | -0,76% | - |
| 25.06.2025 | 39,34 | 39,49 | 39,16 | 39,34 | 0,05% | - |
| 24.06.2025 | 40,55 | 40,68 | 39,04 | 39,32 | -1,75% | - |
| 23.06.2025 | 40,28 | 40,32 | 39,56 | 40,02 | -0,99% | 165,00 |
| 20.06.2025 | 40,43 | 41,07 | 40,08 | 40,42 | 0,70% | 125,00 |
| 19.06.2025 | 39,59 | 40,20 | 39,36 | 40,14 | 1,39% | - |
| 18.06.2025 | 38,98 | 39,70 | 38,98 | 39,59 | 1,56% | 20,00 |
| 17.06.2025 | 38,99 | 39,42 | 38,96 | 38,98 | -0,49% | - |
| 16.06.2025 | 38,73 | 39,63 | 38,71 | 39,17 | 1,16% | - |
| 13.06.2025 | 39,01 | 39,06 | 38,53 | 38,72 | -1,63% | - |
| 12.06.2025 | 39,27 | 39,36 | 38,75 | 39,36 | 0,23% | - |
| 11.06.2025 | 39,14 | 39,46 | 38,88 | 39,27 | 0,36% | - |
| 10.06.2025 | 39,45 | 39,65 | 39,12 | 39,13 | -0,81% | - |
| 09.06.2025 | 40,08 | 40,09 | 39,26 | 39,45 | -1,57% | - |
| 06.06.2025 | 40,21 | 40,22 | 39,63 | 40,08 | 0,02% | - |
| 05.06.2025 | 39,69 | 40,36 | 39,59 | 40,07 | 0,91% | - |
| 04.06.2025 | 40,06 | 40,25 | 39,65 | 39,71 | -0,87% | - |
| 03.06.2025 | 40,26 | 40,55 | 39,98 | 40,06 | -0,99% | - |
| 02.06.2025 | 40,28 | 40,48 | 39,93 | 40,46 | 0,45% | - |
| 30.05.2025 | 39,97 | 40,74 | 39,96 | 40,28 | 0,62% | 350,00 |