39,120€
0,51%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 40,08 | 40,76 | 39,82 | 40,03 | -0,12% | 5,00 |
| 28.05.2025 | 40,21 | 40,30 | 39,76 | 40,08 | -0,32% | - |
| 27.05.2025 | 40,08 | 40,46 | 40,02 | 40,21 | 0,05% | - |
| 26.05.2025 | 40,06 | 40,93 | 39,96 | 40,19 | 0,32% | - |
| 23.05.2025 | 40,19 | 40,24 | 39,28 | 40,06 | -0,32% | - |
| 22.05.2025 | 39,37 | 40,34 | 39,36 | 40,19 | 2,08% | 70,00 |
| 21.05.2025 | 39,45 | 39,83 | 39,23 | 39,37 | -0,18% | - |
| 20.05.2025 | 39,60 | 39,84 | 39,39 | 39,44 | -0,40% | - |
| 19.05.2025 | 39,47 | 39,61 | 39,15 | 39,60 | 0,33% | - |
| 16.05.2025 | 39,06 | 39,94 | 39,02 | 39,47 | 1,05% | 400,00 |
| 15.05.2025 | 38,16 | 39,09 | 38,03 | 39,06 | -1,93% | - |
| 14.05.2025 | 39,72 | 40,07 | 39,66 | 39,83 | 0,28% | - |
| 13.05.2025 | 39,61 | 39,88 | 39,19 | 39,72 | 0,23% | 48,00 |
| 12.05.2025 | 40,40 | 40,71 | 39,08 | 39,63 | -0,38% | 101,00 |
| 09.05.2025 | 39,76 | 39,87 | 39,55 | 39,78 | 0,05% | - |
| 08.05.2025 | 39,80 | 40,34 | 39,66 | 39,76 | -0,38% | 29,00 |
| 07.05.2025 | 39,17 | 39,97 | 39,17 | 39,91 | 1,89% | 515,00 |
| 06.05.2025 | 39,06 | 39,69 | 38,84 | 39,17 | 0,18% | 720,00 |
| 05.05.2025 | 38,90 | 39,16 | 38,72 | 39,10 | 0,51% | 60,00 |
| 02.05.2025 | 38,96 | 38,96 | 38,15 | 38,90 | 0,91% | - |
| 30.04.2025 | 38,67 | 38,85 | 38,36 | 38,55 | -0,18% | - |
| 29.04.2025 | 38,45 | 38,69 | 38,24 | 38,62 | 0,44% | 30,00 |
| 28.04.2025 | 38,34 | 38,45 | 37,92 | 38,45 | 0,18% | - |
| 25.04.2025 | 38,08 | 38,58 | 37,73 | 38,38 | 0,89% | - |
| 24.04.2025 | 37,80 | 38,29 | 37,64 | 38,04 | 0,69% | - |
| 23.04.2025 | 39,10 | 39,15 | 37,45 | 37,78 | -1,67% | - |
| 22.04.2025 | 37,34 | 38,48 | 37,29 | 38,42 | 1,91% | 22,00 |
| 17.04.2025 | 37,68 | 38,24 | 37,02 | 37,70 | 0,05% | - |
| 16.04.2025 | 37,47 | 38,22 | 36,68 | 37,68 | 0,56% | - |
| 15.04.2025 | 36,80 | 37,61 | 36,71 | 37,47 | 1,93% | 25,00 |
| 14.04.2025 | 36,31 | 36,85 | 35,86 | 36,76 | 1,24% | 5,00 |
| 11.04.2025 | 35,88 | 36,46 | 34,85 | 36,31 | 1,37% | 10,00 |
| 10.04.2025 | 37,63 | 37,63 | 34,58 | 35,82 | -4,84% | - |
| 09.04.2025 | 33,23 | 37,87 | 33,07 | 37,64 | 11,66% | - |
| 08.04.2025 | 33,74 | 34,94 | 33,19 | 33,71 | -0,09% | - |
| 07.04.2025 | 32,66 | 34,81 | 32,26 | 33,74 | -0,44% | 100,00 |
| 04.04.2025 | 35,37 | 35,60 | 33,89 | 33,89 | -4,18% | 1.260,00 |
| 03.04.2025 | 34,47 | 35,68 | 33,59 | 35,37 | -0,23% | 1.000,00 |
| 02.04.2025 | 34,86 | 35,65 | 34,45 | 35,45 | 1,69% | 60,00 |
| 01.04.2025 | 34,68 | 35,12 | 34,49 | 34,86 | 0,52% | - |
| 31.03.2025 | 34,12 | 34,72 | 33,71 | 34,68 | 1,70% | - |
| 28.03.2025 | 33,98 | 34,35 | 33,73 | 34,10 | 0,35% | - |
| 27.03.2025 | 34,10 | 34,10 | 33,61 | 33,98 | -0,35% | - |
| 26.03.2025 | 35,48 | 35,50 | 33,53 | 34,10 | -3,89% | 275,00 |
| 25.03.2025 | 35,32 | 35,62 | 34,96 | 35,48 | 0,45% | 130,00 |
| 24.03.2025 | 35,42 | 35,70 | 35,20 | 35,32 | -0,28% | - |
| 21.03.2025 | 35,60 | 35,60 | 35,14 | 35,42 | -0,51% | - |
| 20.03.2025 | 35,51 | 35,90 | 35,28 | 35,60 | 0,25% | 80,00 |
| 19.03.2025 | 35,81 | 36,07 | 35,43 | 35,51 | -0,84% | - |
| 18.03.2025 | 36,26 | 36,31 | 35,74 | 35,81 | -1,24% | - |
| 17.03.2025 | 36,22 | 36,48 | 36,13 | 36,26 | -0,25% | 250,00 |
| 14.03.2025 | 35,86 | 36,41 | 35,81 | 36,35 | 1,37% | - |
| 13.03.2025 | 35,69 | 36,26 | 35,21 | 35,86 | 0,48% | - |
| 12.03.2025 | 35,66 | 36,02 | 35,37 | 35,69 | -0,06% | - |
| 11.03.2025 | 36,31 | 36,53 | 35,30 | 35,71 | -1,30% | 356,00 |
| 10.03.2025 | 36,09 | 36,46 | 35,96 | 36,18 | 0,25% | - |
| 07.03.2025 | 35,90 | 36,50 | 35,80 | 36,09 | 0,28% | 2,00 |
| 06.03.2025 | 35,15 | 38,20 | 35,15 | 35,99 | 2,39% | 444,00 |
| 05.03.2025 | 35,24 | 35,36 | 34,90 | 35,15 | 0,20% | 550,00 |
| 04.03.2025 | 35,12 | 35,40 | 34,93 | 35,08 | -0,23% | 720,00 |
| 03.03.2025 | 35,03 | 35,40 | 34,83 | 35,16 | 1,09% | 140,00 |
| 28.02.2025 | 34,60 | 35,00 | 34,30 | 34,78 | 0,52% | 70,00 |
| 27.02.2025 | 34,85 | 35,08 | 34,55 | 34,60 | -0,72% | - |
| 26.02.2025 | 34,46 | 35,24 | 34,46 | 34,85 | 1,13% | - |
| 25.02.2025 | 34,06 | 34,61 | 33,98 | 34,46 | 1,29% | - |
| 24.02.2025 | 33,84 | 34,49 | 33,84 | 34,02 | 0,53% | - |
| 21.02.2025 | 33,64 | 34,12 | 33,59 | 33,84 | 0,59% | - |
| 20.02.2025 | 34,31 | 34,44 | 33,32 | 33,64 | -1,84% | - |
| 19.02.2025 | 34,59 | 34,76 | 34,08 | 34,27 | -0,93% | - |
| 18.02.2025 | 34,47 | 34,84 | 34,34 | 34,59 | 0,35% | - |
| 17.02.2025 | 33,98 | 34,70 | 33,94 | 34,47 | 1,44% | - |
| 14.02.2025 | 34,06 | 34,38 | 33,84 | 33,98 | -0,23% | 90,00 |
| 13.02.2025 | 34,18 | 34,26 | 33,77 | 34,06 | 0,12% | - |
| 12.02.2025 | 34,04 | 34,07 | 33,67 | 34,02 | -0,06% | 158,00 |