39,210€
-1,97%
Echtzeit-Aktienkurs ADMIRAL GROUP PLC LS-,001
Bid:
Ask:
Aktienkurse zur ADMIRAL GROUP PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,84 | 40,08 | 39,09 | 39,21 | -1,97% | 1,00 |
| 17.06.2026 | 40,29 | 40,46 | 39,59 | 40,00 | -0,77% | 10,00 |
| 16.06.2026 | 40,56 | 40,62 | 40,09 | 40,31 | 0,12% | 1,00 |
| 15.06.2026 | 41,29 | 41,29 | 40,00 | 40,26 | 0,50% | - |
| 12.06.2026 | 40,39 | 40,39 | 39,99 | 40,06 | -0,47% | - |
| 11.06.2026 | 39,66 | 40,33 | 39,44 | 40,25 | 1,39% | - |
| 10.06.2026 | 39,03 | 39,70 | 39,03 | 39,70 | 1,07% | 138,00 |
| 09.06.2026 | 38,49 | 39,41 | 38,40 | 39,28 | 1,66% | 200,00 |
| 08.06.2026 | 38,83 | 38,94 | 38,51 | 38,64 | -0,36% | 50,00 |
| 05.06.2026 | 37,66 | 38,82 | 37,59 | 38,78 | 1,89% | 1,00 |
| 04.06.2026 | 37,50 | 38,21 | 37,22 | 38,06 | 1,41% | - |
| 03.06.2026 | 37,86 | 37,94 | 37,40 | 37,53 | -2,87% | - |
| 02.06.2026 | 38,28 | 38,65 | 37,93 | 38,64 | 1,68% | - |
| 01.06.2026 | 38,14 | 38,42 | 37,59 | 38,00 | -1,38% | - |
| 29.05.2026 | 38,72 | 38,96 | 38,40 | 38,53 | -0,54% | 52,00 |
| 28.05.2026 | 39,16 | 39,42 | 38,50 | 38,74 | -1,35% | - |
| 27.05.2026 | 39,19 | 39,43 | 38,34 | 39,27 | -2,14% | - |
| 26.05.2026 | 40,26 | 40,55 | 40,02 | 40,13 | -0,55% | - |
| 25.05.2026 | 41,16 | 41,22 | 40,35 | 40,35 | -0,12% | 1,00 |
| 22.05.2026 | 41,23 | 41,27 | 39,88 | 40,40 | 0,02% | - |
| 21.05.2026 | 40,12 | 40,45 | 39,86 | 40,39 | 1,10% | 1,00 |
| 20.05.2026 | 39,26 | 39,96 | 39,20 | 39,95 | 1,11% | 1,00 |
| 19.05.2026 | 38,88 | 39,54 | 38,78 | 39,51 | 2,04% | 100,00 |
| 18.05.2026 | 37,70 | 38,76 | 37,33 | 38,72 | 1,95% | - |
| 15.05.2026 | 37,77 | 38,30 | 37,26 | 37,98 | -0,29% | 50,00 |
| 14.05.2026 | 36,48 | 38,13 | 36,39 | 38,09 | 3,17% | - |
| 13.05.2026 | 37,34 | 37,54 | 36,85 | 36,92 | -0,38% | 1,00 |
| 12.05.2026 | 36,76 | 37,12 | 36,35 | 37,06 | 0,14% | 1,00 |
| 11.05.2026 | 36,98 | 37,03 | 36,70 | 37,01 | 0,60% | - |
| 08.05.2026 | 36,99 | 37,04 | 36,62 | 36,79 | -0,78% | 24,00 |
| 07.05.2026 | 38,48 | 38,59 | 37,05 | 37,08 | -6,01% | 520,00 |
| 06.05.2026 | 39,04 | 39,66 | 39,04 | 39,45 | 1,81% | 56,00 |
| 05.05.2026 | 39,43 | 40,37 | 38,66 | 38,75 | -2,10% | 30,00 |
| 04.05.2026 | 39,40 | 40,21 | 39,35 | 39,58 | 0,35% | 1.001,00 |
| 30.04.2026 | 39,51 | 39,99 | 39,37 | 39,44 | -0,85% | - |
| 29.04.2026 | 39,86 | 40,10 | 39,69 | 39,78 | 0,91% | 6,00 |
| 28.04.2026 | 39,78 | 39,79 | 39,19 | 39,42 | -0,63% | 126,00 |
| 27.04.2026 | 39,50 | 39,84 | 39,27 | 39,67 | -0,10% | - |
| 24.04.2026 | 39,28 | 39,79 | 39,28 | 39,71 | 0,61% | - |
| 23.04.2026 | 39,17 | 39,93 | 38,69 | 39,47 | -0,83% | 2,00 |
| 22.04.2026 | 40,38 | 40,62 | 39,78 | 39,80 | 0,86% | 95,00 |
| 21.04.2026 | 39,36 | 39,48 | 39,06 | 39,46 | 0,61% | - |
| 20.04.2026 | 38,85 | 39,43 | 38,11 | 39,22 | 1,90% | - |
| 17.04.2026 | 38,48 | 38,94 | 38,47 | 38,49 | -0,80% | 892,00 |
| 16.04.2026 | 38,45 | 38,96 | 38,03 | 38,80 | 1,23% | 29,00 |
| 15.04.2026 | 38,32 | 38,72 | 38,21 | 38,33 | -0,03% | 61,00 |
| 14.04.2026 | 38,88 | 39,06 | 38,08 | 38,34 | -0,52% | 262,00 |
| 13.04.2026 | 36,90 | 38,81 | 36,81 | 38,54 | 2,20% | 270,00 |
| 10.04.2026 | 37,21 | 37,91 | 37,12 | 37,71 | 0,37% | 39,00 |
| 09.04.2026 | 37,10 | 37,72 | 36,83 | 37,57 | 0,51% | 538,00 |
| 08.04.2026 | 38,20 | 38,74 | 37,01 | 37,38 | -0,51% | 271,00 |
| 07.04.2026 | 37,18 | 37,97 | 36,78 | 37,57 | 2,29% | 90,00 |
| 02.04.2026 | 35,50 | 36,75 | 35,46 | 36,73 | 1,49% | - |
| 01.04.2026 | 36,98 | 37,64 | 36,19 | 36,19 | -0,60% | - |
| 31.03.2026 | 36,29 | 37,16 | 36,29 | 36,41 | 1,36% | 2,00 |
| 30.03.2026 | 35,49 | 36,00 | 35,39 | 35,92 | 0,59% | - |
| 27.03.2026 | 35,92 | 36,24 | 35,40 | 35,71 | -0,97% | 1,00 |
| 26.03.2026 | 36,12 | 36,53 | 35,50 | 36,06 | -1,53% | 378,00 |
| 25.03.2026 | 37,14 | 37,24 | 36,49 | 36,62 | -0,33% | 7,00 |
| 24.03.2026 | 35,53 | 36,74 | 35,49 | 36,74 | -0,14% | 2,00 |
| 23.03.2026 | 35,77 | 37,14 | 35,14 | 36,79 | -1,95% | 52,00 |
| 20.03.2026 | 37,90 | 37,97 | 37,27 | 37,52 | -1,32% | - |
| 19.03.2026 | 37,82 | 38,60 | 37,61 | 38,02 | 0,16% | 31,00 |
| 18.03.2026 | 39,07 | 39,11 | 37,89 | 37,96 | -1,81% | 11,00 |
| 17.03.2026 | 37,78 | 38,81 | 37,74 | 38,66 | 1,05% | 11,00 |
| 16.03.2026 | 38,42 | 38,58 | 37,84 | 38,26 | 0,47% | 1,00 |
| 13.03.2026 | 37,56 | 38,38 | 37,38 | 38,08 | 2,86% | 427,00 |
| 12.03.2026 | 36,05 | 37,34 | 36,00 | 37,02 | 1,04% | 16,00 |
| 11.03.2026 | 36,88 | 37,25 | 36,47 | 36,64 | -1,29% | 1,00 |
| 10.03.2026 | 36,62 | 37,57 | 36,57 | 37,12 | 1,23% | 37,00 |
| 09.03.2026 | 34,57 | 36,86 | 34,57 | 36,67 | 3,38% | 76,00 |
| 06.03.2026 | 36,00 | 36,29 | 35,41 | 35,47 | -0,14% | 15,00 |
| 05.03.2026 | 32,86 | 35,92 | 32,85 | 35,52 | 6,67% | 825,00 |
| 04.03.2026 | 33,26 | 33,44 | 32,90 | 33,30 | -0,57% | 90,00 |
| 03.03.2026 | 34,28 | 34,35 | 33,15 | 33,49 | -2,73% | 11,00 |
| 02.03.2026 | 33,54 | 35,22 | 33,43 | 34,43 | 1,38% | 391,00 |
| 27.02.2026 | 33,76 | 34,24 | 33,64 | 33,96 | 0,74% | 250,00 |
| 26.02.2026 | 33,45 | 33,93 | 33,19 | 33,71 | 1,75% | 550,00 |
| 25.02.2026 | 33,11 | 33,42 | 32,85 | 33,13 | 0,09% | 300,00 |
| 24.02.2026 | 33,25 | 33,58 | 32,54 | 33,10 | -0,06% | 1.286,00 |
| 23.02.2026 | 32,62 | 33,46 | 32,36 | 33,12 | -0,33% | 200,00 |
| 20.02.2026 | 32,47 | 33,31 | 32,47 | 33,23 | 2,44% | 200,00 |
| 19.02.2026 | 32,92 | 33,01 | 32,36 | 32,44 | -2,17% | 30,00 |
| 18.02.2026 | 32,78 | 33,75 | 32,63 | 33,16 | 1,78% | 143,00 |
| 17.02.2026 | 32,70 | 33,03 | 32,55 | 32,58 | -0,88% | 1,00 |
| 16.02.2026 | 32,26 | 33,42 | 32,26 | 32,87 | 0,98% | 100,00 |
| 13.02.2026 | 32,53 | 32,55 | 32,33 | 32,55 | 0,62% | - |
| 12.02.2026 | 31,80 | 32,36 | 31,60 | 32,35 | 1,09% | 89,00 |
| 11.02.2026 | 32,23 | 32,66 | 31,66 | 32,00 | 0,31% | - |
| 10.02.2026 | 32,57 | 32,65 | 31,60 | 31,90 | -1,15% | 268,00 |
| 09.02.2026 | 32,90 | 33,27 | 32,25 | 32,27 | -1,68% | 1.770,00 |
| 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 |