35,160€
-0,96%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 35,82 | 36,24 | 35,82 | 36,21 | 2,00% | - |
| 17.12.2025 | 36,05 | 36,12 | 35,31 | 35,50 | -0,73% | - |
| 16.12.2025 | 35,98 | 36,45 | 35,76 | 35,76 | -1,65% | - |
| 15.12.2025 | 35,36 | 36,36 | 35,35 | 36,36 | 2,31% | 50,00 |
| 12.12.2025 | 35,07 | 35,61 | 35,07 | 35,54 | 0,57% | - |
| 11.12.2025 | 35,35 | 35,36 | 35,33 | 35,34 | 1,73% | - |
| 09.12.2025 | 35,59 | 35,98 | 34,74 | 34,74 | -0,97% | - |
| 08.12.2025 | 35,38 | 35,70 | 35,08 | 35,08 | -0,68% | - |
| 05.12.2025 | 36,04 | 36,24 | 35,32 | 35,32 | -1,12% | - |
| 04.12.2025 | 35,93 | 36,30 | 35,72 | 35,72 | 1,25% | - |
| 03.12.2025 | 36,06 | 36,19 | 35,28 | 35,28 | -0,34% | - |
| 02.12.2025 | 36,10 | 36,27 | 35,40 | 35,40 | -0,11% | - |
| 01.12.2025 | 36,14 | 36,24 | 35,44 | 35,44 | -1,39% | - |
| 28.11.2025 | 36,48 | 36,54 | 35,94 | 35,94 | -0,39% | - |
| 27.11.2025 | 36,60 | 36,88 | 36,08 | 36,08 | 0,45% | - |
| 26.11.2025 | 35,76 | 36,80 | 35,74 | 35,92 | 2,16% | - |
| 25.11.2025 | 36,08 | 36,10 | 35,16 | 35,16 | -0,68% | - |
| 24.11.2025 | 36,07 | 36,24 | 35,40 | 35,40 | -0,90% | - |
| 21.11.2025 | 36,08 | 36,32 | 35,72 | 35,72 | -0,33% | - |
| 20.11.2025 | 36,01 | 36,44 | 35,84 | 35,84 | 0,79% | - |
| 19.11.2025 | 36,19 | 36,40 | 35,56 | 35,56 | -0,61% | - |
| 18.11.2025 | 36,12 | 36,58 | 35,78 | 35,78 | -0,22% | - |
| 17.11.2025 | 35,75 | 36,43 | 35,75 | 35,86 | 2,11% | - |
| 14.11.2025 | 34,88 | 35,28 | 34,88 | 35,12 | -0,45% | - |
| 13.11.2025 | 36,50 | 36,50 | 35,28 | 35,28 | -2,92% | 180,00 |
| 12.11.2025 | 36,36 | 36,60 | 36,24 | 36,34 | -0,27% | - |
| 11.11.2025 | 36,70 | 36,74 | 36,44 | 36,44 | -0,76% | - |
| 10.11.2025 | 36,40 | 36,96 | 36,40 | 36,72 | 0,99% | - |
| 08.11.2025 | 36,08 | 36,36 | 36,08 | 36,36 | 0,78% | - |
| 06.11.2025 | 36,36 | 36,38 | 36,08 | 36,08 | -0,82% | - |
| 05.11.2025 | 35,90 | 36,68 | 35,90 | 36,38 | 1,28% | - |
| 04.11.2025 | 36,40 | 36,40 | 35,92 | 35,92 | -1,43% | - |
| 03.11.2025 | 36,82 | 36,98 | 36,44 | 36,44 | -1,03% | - |
| 31.10.2025 | 37,20 | 37,20 | 36,82 | 36,82 | -1,81% | - |
| 30.10.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 390,00 |
| 29.10.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 28.10.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,05% | - |
| 27.10.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 0,05% | - |
| 24.10.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -2,80% | - |
| 23.10.2025 | 37,50 | 38,58 | 37,50 | 38,58 | 1,96% | 65,00 |
| 22.10.2025 | 37,20 | 38,88 | 37,20 | 37,84 | 1,12% | 130,00 |
| 21.10.2025 | 37,00 | 37,42 | 37,00 | 37,42 | 0,97% | - |
| 20.10.2025 | 37,02 | 37,22 | 36,90 | 37,06 | 0,11% | - |
| 17.10.2025 | 36,66 | 37,16 | 36,66 | 37,02 | 0,49% | - |
| 16.10.2025 | 37,76 | 37,78 | 36,78 | 36,84 | -3,36% | 24,00 |
| 15.10.2025 | 38,22 | 38,38 | 38,12 | 38,12 | -0,21% | 1.500,00 |
| 14.10.2025 | 38,06 | 38,44 | 38,06 | 38,20 | 0,32% | - |
| 13.10.2025 | 38,32 | 39,74 | 38,08 | 38,08 | -1,60% | 3.500,00 |
| 10.10.2025 | 39,30 | 39,30 | 39,30 | 38,70 | -0,51% | 580,00 |
| 07.10.2025 | 37,54 | 38,90 | 37,54 | 38,90 | 3,13% | 1.100,00 |
| 06.10.2025 | 36,82 | 37,72 | 36,82 | 37,72 | 2,28% | - |
| 03.10.2025 | 37,66 | 37,70 | 36,88 | 36,88 | -2,12% | - |
| 02.10.2025 | 38,12 | 38,42 | 37,68 | 37,68 | -1,31% | - |
| 01.10.2025 | 37,92 | 38,38 | 37,92 | 38,18 | 0,42% | - |
| 30.09.2025 | 37,62 | 38,02 | 37,62 | 38,02 | 1,06% | - |
| 29.09.2025 | 36,40 | 37,62 | 36,40 | 37,62 | 3,47% | - |
| 26.09.2025 | 35,94 | 36,36 | 35,94 | 36,36 | 1,11% | - |
| 25.09.2025 | 35,98 | 36,28 | 35,96 | 35,96 | -1,05% | - |
| 24.09.2025 | 36,64 | 36,64 | 36,34 | 36,34 | -0,76% | - |
| 23.09.2025 | 37,10 | 37,90 | 36,62 | 36,62 | -1,29% | 300,00 |
| 22.09.2025 | 37,42 | 37,60 | 37,10 | 37,10 | -1,80% | - |
| 19.09.2025 | 37,68 | 37,78 | 37,64 | 37,78 | -0,05% | - |
| 18.09.2025 | 38,14 | 38,32 | 37,80 | 37,80 | -2,48% | - |
| 17.09.2025 | 37,46 | 38,84 | 37,46 | 38,76 | 2,22% | 1.000,00 |
| 16.09.2025 | 37,88 | 38,00 | 37,88 | 37,92 | 0,05% | - |
| 15.09.2025 | 37,90 | 38,16 | 37,88 | 37,90 | -0,63% | - |
| 12.09.2025 | 37,78 | 38,14 | 37,78 | 38,14 | 0,85% | - |
| 11.09.2025 | 37,72 | 38,30 | 37,72 | 37,82 | -0,47% | - |
| 10.09.2025 | 37,38 | 38,22 | 37,38 | 38,00 | 1,71% | - |
| 09.09.2025 | 37,64 | 38,00 | 37,36 | 37,36 | -0,69% | - |
| 08.09.2025 | 37,98 | 38,06 | 37,62 | 37,62 | -1,00% | - |
| 05.09.2025 | 39,18 | 39,18 | 38,00 | 38,00 | -2,91% | - |
| 04.09.2025 | 40,10 | 40,10 | 39,14 | 39,14 | -2,39% | - |
| 03.09.2025 | 40,48 | 40,48 | 40,02 | 40,10 | -0,99% | - |
| 02.09.2025 | 41,10 | 42,20 | 40,50 | 40,50 | -1,51% | 24,00 |
| 01.09.2025 | 41,32 | 42,56 | 41,12 | 41,12 | -1,15% | 24,00 |
| 29.08.2025 | 41,28 | 41,60 | 41,28 | 41,60 | 0,19% | - |
| 28.08.2025 | 41,80 | 41,80 | 41,52 | 41,52 | -0,67% | - |
| 27.08.2025 | 41,80 | 41,94 | 41,46 | 41,80 | -0,14% | - |
| 25.08.2025 | 41,72 | 41,86 | 41,66 | 41,86 | 0,43% | - |
| 22.08.2025 | 41,90 | 41,90 | 41,68 | 41,68 | -0,10% | - |
| 21.08.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 0,05% | - |
| 20.08.2025 | 40,92 | 41,70 | 40,92 | 41,70 | 1,91% | - |
| 19.08.2025 | 40,80 | 40,92 | 40,80 | 40,92 | 0,29% | - |
| 18.08.2025 | 40,62 | 42,28 | 40,62 | 40,80 | 0,00% | 100,00 |
| 16.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 5,92% | - |
| 14.08.2025 | 38,54 | 38,54 | 38,52 | 38,52 | -0,21% | - |
| 13.08.2025 | 38,34 | 38,60 | 38,34 | 38,60 | 0,26% | 20,00 |
| 12.08.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,00% | - |
| 08.08.2025 | 38,72 | 38,72 | 38,12 | 38,12 | -1,90% | - |
| 07.08.2025 | 38,86 | 38,86 | 38,86 | 38,86 | -0,05% | - |
| 06.08.2025 | 39,06 | 39,06 | 38,88 | 38,88 | -0,46% | - |
| 05.08.2025 | 39,28 | 39,28 | 39,06 | 39,06 | -0,41% | - |
| 04.08.2025 | 38,68 | 39,22 | 38,68 | 39,22 | 1,45% | - |
| 01.08.2025 | 39,00 | 39,00 | 38,66 | 38,66 | 1,15% | - |
| 31.07.2025 | 38,24 | 38,26 | 38,22 | 38,22 | 0,05% | - |
| 30.07.2025 | 37,76 | 38,20 | 37,76 | 38,20 | 1,06% | - |
| 29.07.2025 | 37,58 | 37,94 | 37,58 | 37,80 | 0,85% | - |
| 28.07.2025 | 37,86 | 37,86 | 37,48 | 37,48 | -0,69% | - |
| 25.07.2025 | 37,62 | 38,64 | 37,62 | 37,74 | -0,68% | 130,00 |