36,250€
0,30%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 36,09 | 36,26 | 36,09 | 36,24 | 0,28% | - |
| 17.12.2025 | 36,54 | 36,54 | 35,56 | 36,14 | -0,90% | - |
| 16.12.2025 | 36,39 | 36,58 | 36,14 | 36,47 | 1,02% | 40,00 |
| 15.12.2025 | 35,49 | 36,10 | 35,36 | 36,10 | 2,27% | 8,00 |
| 12.12.2025 | 35,38 | 35,60 | 35,30 | 35,30 | -0,59% | - |
| 11.12.2025 | 35,65 | 35,69 | 35,10 | 35,51 | 0,06% | 150,00 |
| 10.12.2025 | 35,54 | 35,62 | 35,20 | 35,49 | -0,89% | 10,00 |
| 09.12.2025 | 35,65 | 35,99 | 35,62 | 35,81 | 0,70% | 75,00 |
| 08.12.2025 | 36,10 | 36,11 | 35,26 | 35,56 | -1,93% | 484,00 |
| 05.12.2025 | 36,08 | 36,29 | 36,04 | 36,26 | 0,19% | - |
| 04.12.2025 | 36,28 | 36,36 | 35,88 | 36,19 | 0,39% | - |
| 03.12.2025 | 36,32 | 36,40 | 35,83 | 36,05 | -0,28% | - |
| 02.12.2025 | 36,29 | 36,41 | 35,86 | 36,15 | -0,47% | - |
| 01.12.2025 | 36,44 | 36,44 | 36,00 | 36,32 | -0,38% | - |
| 28.11.2025 | 36,49 | 36,61 | 36,30 | 36,46 | -0,11% | 100,00 |
| 27.11.2025 | 36,69 | 36,84 | 36,34 | 36,50 | 0,50% | 22,00 |
| 26.11.2025 | 35,98 | 36,35 | 35,80 | 36,32 | 1,42% | 60,00 |
| 25.11.2025 | 36,22 | 36,22 | 35,58 | 35,81 | -1,02% | - |
| 24.11.2025 | 36,31 | 36,45 | 35,78 | 36,18 | 0,08% | 30,00 |
| 21.11.2025 | 35,68 | 36,27 | 35,40 | 36,15 | -0,30% | 1,00 |
| 20.11.2025 | 36,34 | 36,60 | 36,18 | 36,26 | 0,39% | - |
| 19.11.2025 | 36,29 | 36,32 | 36,00 | 36,12 | -0,44% | - |
| 18.11.2025 | 35,53 | 36,32 | 35,36 | 36,28 | 0,67% | - |
| 17.11.2025 | 35,82 | 36,10 | 35,81 | 36,04 | 1,52% | 11,00 |
| 14.11.2025 | 36,16 | 36,21 | 35,13 | 35,50 | -1,42% | - |
| 13.11.2025 | 36,98 | 37,07 | 35,69 | 36,01 | -1,83% | 300,00 |
| 12.11.2025 | 37,30 | 37,39 | 36,54 | 36,68 | -1,58% | 30,00 |
| 11.11.2025 | 37,74 | 37,75 | 37,19 | 37,27 | -0,64% | 1,00 |
| 10.11.2025 | 37,50 | 37,76 | 36,97 | 37,51 | 2,71% | - |
| 07.11.2025 | 37,32 | 37,40 | 36,38 | 36,52 | -0,65% | - |
| 06.11.2025 | 37,30 | 37,32 | 36,48 | 36,76 | -0,94% | - |
| 05.11.2025 | 36,46 | 37,11 | 36,34 | 37,11 | 0,60% | 2,00 |
| 04.11.2025 | 37,08 | 37,13 | 36,63 | 36,89 | -1,81% | - |
| 03.11.2025 | 37,66 | 38,00 | 37,55 | 37,57 | -0,08% | - |
| 31.10.2025 | 38,01 | 38,01 | 37,41 | 37,60 | 0,86% | - |
| 30.10.2025 | 37,52 | 37,61 | 37,21 | 37,28 | -0,90% | 602,00 |
| 29.10.2025 | 38,02 | 38,13 | 37,43 | 37,62 | -0,79% | 18,00 |
| 28.10.2025 | 38,28 | 38,31 | 37,45 | 37,92 | -0,91% | - |
| 27.10.2025 | 38,30 | 38,81 | 38,11 | 38,27 | 0,21% | - |
| 24.10.2025 | 38,29 | 38,46 | 38,05 | 38,19 | -0,57% | 404,00 |
| 23.10.2025 | 38,36 | 38,50 | 37,91 | 38,41 | 0,81% | 50,00 |
| 22.10.2025 | 38,11 | 38,21 | 37,67 | 38,10 | 0,03% | - |
| 21.10.2025 | 37,89 | 38,09 | 37,74 | 38,09 | 0,50% | - |
| 20.10.2025 | 38,06 | 38,18 | 37,32 | 37,90 | 0,61% | 1,00 |
| 17.10.2025 | 37,28 | 37,70 | 37,16 | 37,67 | 1,10% | - |
| 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% | - |