34,780€
0,52%
Echtzeit-Aktienkurs ADMIRAL GROUP PLC LS-,001
Bid:
Ask:
Aktienkurse zur ADMIRAL GROUP PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 33,89 | 34,19 | 33,68 | 34,04 | 0,44% | - |
| 10.02.2025 | 33,59 | 34,09 | 33,59 | 33,89 | 0,89% | - |
| 07.02.2025 | 33,42 | 33,67 | 33,18 | 33,59 | 0,51% | 125,00 |
| 06.02.2025 | 33,01 | 33,59 | 32,84 | 33,42 | 1,36% | - |
| 05.02.2025 | 32,46 | 32,97 | 32,46 | 32,97 | 1,20% | - |
| 04.02.2025 | 32,85 | 32,95 | 32,27 | 32,58 | -0,82% | - |
| 03.02.2025 | 32,19 | 33,04 | 31,41 | 32,85 | 1,92% | - |
| 31.01.2025 | 32,52 | 32,61 | 32,15 | 32,23 | -0,77% | 2,00 |
| 30.01.2025 | 32,80 | 32,92 | 32,40 | 32,48 | -1,10% | - |
| 29.01.2025 | 31,85 | 33,06 | 31,85 | 32,84 | 2,98% | - |
| 28.01.2025 | 31,81 | 32,12 | 31,74 | 31,89 | 0,00% | - |
| 27.01.2025 | 31,47 | 31,99 | 31,10 | 31,89 | 1,33% | - |
| 24.01.2025 | 32,02 | 32,05 | 31,42 | 31,47 | -1,59% | - |
| 23.01.2025 | 31,82 | 31,98 | 31,68 | 31,98 | 0,50% | - |
| 22.01.2025 | 31,76 | 32,08 | 31,70 | 31,82 | 0,19% | - |
| 21.01.2025 | 31,05 | 31,89 | 30,87 | 31,76 | 2,29% | - |
| 20.01.2025 | 31,56 | 31,60 | 30,83 | 31,05 | -1,62% | - |
| 17.01.2025 | 31,58 | 31,72 | 31,26 | 31,56 | -0,06% | - |
| 16.01.2025 | 30,76 | 31,66 | 30,76 | 31,58 | 2,40% | - |
| 15.01.2025 | 30,22 | 31,22 | 30,19 | 30,84 | 2,05% | - |
| 14.01.2025 | 30,42 | 30,58 | 30,02 | 30,22 | -0,66% | - |
| 13.01.2025 | 30,23 | 30,42 | 29,86 | 30,42 | 0,16% | - |
| 10.01.2025 | 30,87 | 30,87 | 30,25 | 30,37 | -1,62% | - |
| 09.01.2025 | 31,55 | 31,55 | 29,88 | 30,87 | -2,16% | - |
| 08.01.2025 | 32,03 | 32,27 | 31,24 | 31,55 | -1,50% | - |
| 07.01.2025 | 32,10 | 32,36 | 31,85 | 32,03 | -0,22% | - |
| 06.01.2025 | 32,45 | 32,69 | 31,84 | 32,10 | -1,20% | 4,00 |
| 03.01.2025 | 32,29 | 32,55 | 32,23 | 32,49 | 0,62% | 200,00 |
| 02.01.2025 | 31,67 | 32,58 | 31,63 | 32,29 | 1,96% | - |
| 30.12.2024 | 31,71 | 31,82 | 31,54 | 31,67 | -0,09% | - |
| 27.12.2024 | 31,76 | 31,89 | 31,49 | 31,70 | -0,19% | - |
| 23.12.2024 | 31,70 | 31,80 | 31,43 | 31,76 | 0,54% | - |
| 20.12.2024 | 31,63 | 31,74 | 31,22 | 31,59 | -0,13% | - |
| 19.12.2024 | 31,69 | 31,93 | 31,47 | 31,63 | -0,19% | - |
| 18.12.2024 | 31,81 | 32,04 | 31,55 | 31,69 | -0,38% | - |
| 17.12.2024 | 31,99 | 32,09 | 31,65 | 31,81 | -0,56% | - |
| 16.12.2024 | 32,06 | 32,34 | 31,95 | 31,99 | -0,22% | - |
| 13.12.2024 | 32,03 | 32,26 | 31,95 | 32,06 | 0,09% | - |
| 12.12.2024 | 32,49 | 32,67 | 31,94 | 32,03 | -1,42% | - |
| 11.12.2024 | 32,53 | 32,57 | 32,17 | 32,49 | -0,12% | 95,00 |
| 10.12.2024 | 32,79 | 32,86 | 32,49 | 32,53 | -0,91% | - |
| 09.12.2024 | 32,84 | 33,18 | 32,65 | 32,83 | -0,03% | - |
| 06.12.2024 | 33,03 | 33,12 | 32,77 | 32,84 | -0,58% | - |
| 05.12.2024 | 31,92 | 33,12 | 31,89 | 33,03 | 3,35% | 2,00 |
| 04.12.2024 | 31,88 | 31,98 | 31,37 | 31,96 | 0,13% | - |
| 03.12.2024 | 31,66 | 31,95 | 31,59 | 31,92 | 0,82% | - |
| 02.12.2024 | 31,19 | 31,71 | 31,00 | 31,66 | 1,51% | - |
| 29.11.2024 | 30,80 | 31,25 | 30,63 | 31,19 | 1,27% | - |
| 28.11.2024 | 29,76 | 30,98 | 29,76 | 30,80 | 3,49% | - |
| 27.11.2024 | 29,49 | 29,91 | 29,38 | 29,76 | 0,92% | - |
| 26.11.2024 | 29,61 | 29,90 | 29,40 | 29,49 | -0,41% | 300,00 |
| 25.11.2024 | 29,69 | 29,95 | 29,53 | 29,61 | -0,40% | - |
| 22.11.2024 | 29,51 | 29,87 | 29,34 | 29,73 | 0,75% | - |
| 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% | - |