33,750€
0,03%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |