29,730€
0,75%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,51 | 29,87 | 29,34 | 29,74 | 0,78% | - |
| 21.11.2024 | 28,90 | 29,54 | 28,71 | 29,51 | 2,11% | 152,00 |
| 20.11.2024 | 30,42 | 30,60 | 28,66 | 28,90 | -4,62% | - |
| 19.11.2024 | 30,60 | 30,69 | 30,04 | 30,30 | -0,46% | - |
| 18.11.2024 | 30,10 | 30,55 | 30,07 | 30,44 | 1,23% | - |
| 15.11.2024 | 30,32 | 30,54 | 30,06 | 30,07 | -1,02% | 42,00 |
| 14.11.2024 | 30,22 | 30,64 | 30,11 | 30,38 | 0,40% | - |
| 13.11.2024 | 29,68 | 30,37 | 29,64 | 30,26 | 1,58% | - |
| 12.11.2024 | 30,68 | 30,68 | 29,69 | 29,79 | -2,96% | - |
| 11.11.2024 | 30,56 | 31,02 | 30,43 | 30,70 | 0,79% | - |
| 08.11.2024 | 30,45 | 30,67 | 30,26 | 30,46 | -0,03% | - |
| 07.11.2024 | 30,50 | 30,73 | 30,18 | 30,47 | -0,33% | - |
| 06.11.2024 | 30,00 | 31,36 | 29,97 | 30,57 | 0,43% | - |
| 05.11.2024 | 30,70 | 30,80 | 30,28 | 30,44 | -0,98% | - |
| 04.11.2024 | 30,64 | 30,89 | 30,62 | 30,74 | 0,33% | - |
| 01.11.2024 | 30,64 | 31,00 | 30,52 | 30,64 | -0,13% | - |
| 31.10.2024 | 31,19 | 31,19 | 30,37 | 30,68 | -1,64% | - |
| 30.10.2024 | 30,85 | 32,00 | 30,85 | 31,19 | 0,71% | 200,00 |
| 29.10.2024 | 31,44 | 31,52 | 30,50 | 30,97 | -1,49% | - |
| 28.10.2024 | 31,30 | 31,46 | 31,07 | 31,44 | 0,96% | - |
| 25.10.2024 | 31,34 | 31,65 | 31,10 | 31,14 | -1,08% | - |
| 24.10.2024 | 31,74 | 31,87 | 31,47 | 31,48 | -0,82% | - |
| 23.10.2024 | 32,22 | 32,23 | 31,56 | 31,74 | -1,28% | - |
| 22.10.2024 | 32,88 | 32,96 | 31,67 | 32,15 | -2,22% | - |
| 21.10.2024 | 33,12 | 33,21 | 32,66 | 32,88 | -0,84% | 3,00 |
| 18.10.2024 | 33,25 | 33,44 | 33,14 | 33,16 | -0,39% | - |
| 17.10.2024 | 32,62 | 33,29 | 32,59 | 33,29 | 1,68% | - |
| 16.10.2024 | 33,42 | 33,46 | 32,01 | 32,74 | -2,03% | - |
| 15.10.2024 | 33,39 | 33,55 | 33,21 | 33,42 | 0,21% | - |
| 14.10.2024 | 32,76 | 33,35 | 32,69 | 33,35 | 1,68% | - |
| 11.10.2024 | 32,80 | 33,00 | 32,73 | 32,80 | 0,00% | 500,00 |
| 10.10.2024 | 33,06 | 33,23 | 32,78 | 32,80 | -0,79% | - |
| 09.10.2024 | 32,98 | 33,10 | 32,69 | 33,06 | 0,36% | - |
| 08.10.2024 | 33,20 | 33,20 | 32,72 | 32,94 | -0,90% | 15,00 |
| 07.10.2024 | 33,85 | 33,96 | 33,12 | 33,24 | -1,69% | - |
| 04.10.2024 | 33,64 | 33,88 | 33,43 | 33,81 | 0,63% | 50,00 |
| 03.10.2024 | 33,39 | 33,72 | 33,35 | 33,60 | -0,21% | - |
| 02.10.2024 | 33,55 | 34,03 | 33,32 | 33,67 | 0,36% | - |
| 01.10.2024 | 33,85 | 33,90 | 33,22 | 33,55 | -0,89% | - |
| 30.09.2024 | 33,75 | 33,91 | 33,64 | 33,85 | 0,53% | 120,00 |
| 27.09.2024 | 33,85 | 33,93 | 33,63 | 33,67 | -0,53% | - |
| 26.09.2024 | 33,63 | 34,03 | 33,53 | 33,85 | 0,53% | - |
| 25.09.2024 | 33,22 | 33,77 | 33,12 | 33,67 | 0,75% | - |
| 24.09.2024 | 33,62 | 34,35 | 33,36 | 33,42 | -0,48% | - |
| 23.09.2024 | 33,80 | 34,28 | 33,51 | 33,58 | -0,65% | 289,00 |
| 20.09.2024 | 34,63 | 34,78 | 33,62 | 33,80 | -2,51% | - |
| 19.09.2024 | 34,23 | 34,76 | 34,20 | 34,67 | 1,29% | - |
| 18.09.2024 | 34,47 | 34,55 | 33,97 | 34,23 | -0,70% | - |
| 17.09.2024 | 34,57 | 34,95 | 34,39 | 34,47 | -0,40% | - |
| 16.09.2024 | 34,25 | 34,73 | 34,11 | 34,61 | 1,17% | 50,00 |
| 13.09.2024 | 34,07 | 34,52 | 33,98 | 34,21 | 0,41% | - |
| 12.09.2024 | 34,18 | 34,30 | 33,95 | 34,07 | -0,44% | - |
| 11.09.2024 | 33,61 | 34,26 | 33,55 | 34,22 | 1,57% | - |
| 10.09.2024 | 33,76 | 34,14 | 33,63 | 33,69 | -0,68% | - |
| 09.09.2024 | 33,19 | 33,92 | 33,19 | 33,92 | 2,32% | - |
| 06.09.2024 | 33,71 | 33,85 | 33,07 | 33,15 | -1,66% | - |
| 05.09.2024 | 34,65 | 34,65 | 33,42 | 33,71 | -2,71% | 865,00 |
| 04.09.2024 | 34,42 | 34,90 | 34,22 | 34,65 | -0,20% | - |
| 03.09.2024 | 34,66 | 34,89 | 34,31 | 34,72 | 0,29% | 100,00 |
| 02.09.2024 | 34,86 | 35,06 | 34,58 | 34,62 | -0,69% | - |
| 30.08.2024 | 35,03 | 35,12 | 34,79 | 34,86 | -0,49% | - |
| 29.08.2024 | 34,98 | 35,15 | 34,87 | 35,03 | 0,26% | - |
| 28.08.2024 | 35,03 | 35,21 | 34,85 | 34,94 | -0,26% | 192,00 |
| 27.08.2024 | 34,78 | 35,27 | 34,74 | 35,03 | 0,83% | - |
| 26.08.2024 | 34,74 | 34,87 | 34,62 | 34,74 | 0,12% | - |
| 23.08.2024 | 34,79 | 35,11 | 34,62 | 34,70 | 0,09% | - |
| 22.08.2024 | 34,32 | 34,80 | 34,26 | 34,67 | 1,02% | - |
| 21.08.2024 | 34,14 | 34,59 | 34,05 | 34,32 | 0,76% | - |
| 20.08.2024 | 34,70 | 34,80 | 34,03 | 34,06 | -1,84% | - |
| 19.08.2024 | 35,10 | 35,55 | 34,66 | 34,70 | -1,25% | - |
| 16.08.2024 | 35,55 | 35,95 | 34,79 | 35,14 | -1,15% | 680,00 |
| 15.08.2024 | 32,50 | 36,90 | 32,35 | 35,55 | 9,65% | 340,00 |
| 14.08.2024 | 32,36 | 32,86 | 32,27 | 32,42 | 0,19% | - |
| 13.08.2024 | 31,60 | 32,42 | 31,60 | 32,36 | 2,41% | - |
| 12.08.2024 | 31,40 | 31,82 | 31,40 | 31,60 | 0,73% | - |
| 09.08.2024 | 31,13 | 31,49 | 31,13 | 31,37 | 0,29% | - |
| 08.08.2024 | 30,84 | 31,28 | 30,71 | 31,28 | 1,92% | - |
| 07.08.2024 | 30,87 | 31,28 | 30,69 | 30,69 | 0,46% | - |
| 06.08.2024 | 30,95 | 31,14 | 30,46 | 30,55 | -0,81% | 88,00 |
| 05.08.2024 | 30,78 | 31,06 | 29,94 | 30,80 | -1,63% | 608,00 |
| 02.08.2024 | 31,88 | 32,33 | 31,26 | 31,31 | -2,73% | - |
| 01.08.2024 | 33,00 | 33,00 | 32,00 | 32,19 | -2,45% | 27,00 |
| 31.07.2024 | 32,44 | 33,12 | 32,44 | 33,00 | 1,98% | - |
| 30.07.2024 | 31,93 | 32,57 | 31,77 | 32,36 | 1,35% | - |
| 29.07.2024 | 31,77 | 32,28 | 31,58 | 31,93 | 0,38% | - |
| 26.07.2024 | 31,28 | 31,88 | 30,99 | 31,81 | 1,82% | - |
| 25.07.2024 | 30,95 | 31,59 | 30,64 | 31,24 | 0,68% | - |
| 24.07.2024 | 31,31 | 31,69 | 30,73 | 31,03 | -1,49% | - |
| 23.07.2024 | 31,43 | 31,63 | 31,24 | 31,50 | 0,22% | - |
| 22.07.2024 | 30,76 | 31,43 | 30,58 | 31,43 | 2,58% | - |
| 19.07.2024 | 31,00 | 31,13 | 30,61 | 30,64 | -1,42% | - |
| 18.07.2024 | 30,90 | 31,38 | 30,86 | 31,08 | 0,71% | - |
| 17.07.2024 | 31,00 | 31,18 | 30,63 | 30,86 | -0,71% | 470,00 |
| 16.07.2024 | 31,05 | 31,09 | 30,71 | 31,08 | 0,10% | - |
| 15.07.2024 | 31,22 | 31,32 | 30,91 | 31,05 | -0,54% | - |
| 12.07.2024 | 31,32 | 31,35 | 30,92 | 31,22 | -0,19% | - |
| 11.07.2024 | 31,29 | 31,53 | 31,11 | 31,28 | -0,03% | - |
| 10.07.2024 | 30,91 | 31,47 | 30,88 | 31,29 | 1,23% | - |
| 09.07.2024 | 30,99 | 31,31 | 30,84 | 30,91 | -0,26% | - |
| 08.07.2024 | 30,58 | 31,16 | 30,54 | 30,99 | 1,01% | - |