32,890€
0,24%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,96 | 33,06 | 32,63 | 32,82 | 0,03% | 11,00 |
| 05.02.2026 | 33,07 | 33,11 | 32,53 | 32,81 | -0,12% | 1,00 |
| 04.02.2026 | 32,28 | 32,96 | 32,28 | 32,85 | 1,64% | 643,00 |
| 03.02.2026 | 32,63 | 32,78 | 32,12 | 32,32 | -1,13% | 67,00 |
| 02.02.2026 | 32,06 | 32,95 | 32,06 | 32,69 | 2,80% | - |
| 30.01.2026 | 32,06 | 32,06 | 31,78 | 31,80 | -0,81% | 249,00 |
| 29.01.2026 | 31,63 | 32,28 | 31,18 | 32,06 | 2,10% | - |
| 28.01.2026 | 31,00 | 31,53 | 30,86 | 31,40 | 1,88% | 16,00 |
| 27.01.2026 | 31,02 | 31,09 | 30,57 | 30,82 | -0,23% | 443,00 |
| 26.01.2026 | 31,17 | 31,52 | 30,66 | 30,89 | -0,80% | 748,00 |
| 23.01.2026 | 32,81 | 33,26 | 30,96 | 31,14 | -6,40% | 1.724,00 |
| 22.01.2026 | 34,99 | 35,57 | 33,25 | 33,27 | -4,78% | 173,00 |
| 21.01.2026 | 35,60 | 35,60 | 34,58 | 34,94 | -2,24% | 222,00 |
| 20.01.2026 | 35,58 | 35,95 | 35,41 | 35,74 | 0,28% | - |
| 19.01.2026 | 34,62 | 35,92 | 34,61 | 35,64 | 2,06% | - |
| 16.01.2026 | 35,04 | 35,09 | 34,90 | 34,92 | -1,27% | - |
| 15.01.2026 | 35,08 | 35,40 | 35,08 | 35,37 | 1,00% | 1,00 |
| 14.01.2026 | 34,91 | 35,17 | 34,88 | 35,02 | -0,54% | 810,00 |
| 13.01.2026 | 35,66 | 36,22 | 34,86 | 35,21 | -0,98% | 611,00 |
| 12.01.2026 | 35,59 | 35,86 | 34,91 | 35,56 | 0,03% | 60,00 |
| 09.01.2026 | 35,90 | 35,92 | 35,31 | 35,55 | 0,08% | 328,00 |
| 08.01.2026 | 36,00 | 36,14 | 35,25 | 35,52 | -1,09% | 100,00 |
| 07.01.2026 | 35,58 | 35,92 | 35,38 | 35,91 | 0,73% | - |
| 06.01.2026 | 35,96 | 35,96 | 35,40 | 35,65 | -0,14% | - |
| 05.01.2026 | 36,90 | 37,08 | 35,70 | 35,70 | -2,33% | - |
| 02.01.2026 | 36,58 | 37,20 | 36,55 | 36,55 | -0,22% | 610,00 |
| 30.12.2025 | 36,69 | 36,69 | 36,63 | 36,63 | -0,73% | - |
| 29.12.2025 | 36,97 | 37,07 | 36,40 | 36,90 | 0,05% | 100,00 |
| 23.12.2025 | 36,92 | 37,28 | 36,51 | 36,88 | 0,41% | - |
| 22.12.2025 | 36,49 | 36,73 | 36,33 | 36,73 | 0,44% | - |
| 19.12.2025 | 36,16 | 36,80 | 36,16 | 36,57 | 0,91% | - |
| 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% | - |