34,140€
3,45%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 33,89 | 34,72 | 33,36 | 33,68 | 0,24% | - |
| 07.04.2025 | 33,69 | 34,71 | 32,65 | 33,60 | -1,67% | - |
| 04.04.2025 | 35,12 | 35,52 | 34,13 | 34,17 | -3,20% | - |
| 03.04.2025 | 34,57 | 35,52 | 34,57 | 35,30 | 0,66% | 3,00 |
| 02.04.2025 | 34,16 | 35,07 | 34,16 | 35,07 | 0,75% | - |
| 01.04.2025 | 34,13 | 35,04 | 34,13 | 34,81 | 2,05% | - |
| 31.03.2025 | 34,04 | 34,25 | 33,89 | 34,11 | 0,32% | - |
| 28.03.2025 | 33,88 | 34,28 | 33,88 | 34,00 | 0,50% | - |
| 27.03.2025 | 33,92 | 34,05 | 33,57 | 33,83 | -0,24% | - |
| 26.03.2025 | 34,94 | 34,96 | 33,50 | 33,91 | -3,06% | - |
| 25.03.2025 | 34,52 | 35,60 | 34,52 | 34,98 | -0,54% | - |
| 24.03.2025 | 35,18 | 35,58 | 35,14 | 35,17 | -0,09% | - |
| 21.03.2025 | 35,39 | 35,51 | 35,10 | 35,20 | -0,56% | - |
| 20.03.2025 | 34,84 | 35,83 | 34,84 | 35,40 | -0,28% | - |
| 19.03.2025 | 35,84 | 36,06 | 35,48 | 35,50 | -0,92% | - |
| 18.03.2025 | 36,14 | 36,41 | 35,81 | 35,83 | -0,91% | - |
| 17.03.2025 | 36,16 | 36,45 | 36,14 | 36,16 | 0,03% | - |
| 14.03.2025 | 35,76 | 36,26 | 35,74 | 36,15 | 1,06% | - |
| 13.03.2025 | 35,78 | 36,14 | 35,68 | 35,77 | -0,03% | - |
| 12.03.2025 | 35,69 | 35,97 | 35,37 | 35,78 | 0,25% | - |
| 11.03.2025 | 36,05 | 36,37 | 35,62 | 35,69 | -1,11% | - |
| 10.03.2025 | 35,95 | 36,46 | 35,93 | 36,09 | 2,30% | - |
| 07.03.2025 | 36,22 | 36,70 | 35,28 | 35,28 | -2,78% | - |
| 06.03.2025 | 34,89 | 38,18 | 34,88 | 36,29 | 3,92% | - |
| 05.03.2025 | 35,07 | 35,47 | 34,87 | 34,92 | -0,54% | - |
| 04.03.2025 | 35,22 | 35,53 | 35,01 | 35,11 | 0,14% | - |
| 03.03.2025 | 35,10 | 35,47 | 34,91 | 35,06 | 0,17% | - |
| 28.02.2025 | 34,96 | 35,13 | 34,84 | 35,00 | 0,00% | - |
| 27.02.2025 | 35,07 | 35,09 | 34,74 | 35,00 | 0,17% | - |
| 26.02.2025 | 34,47 | 35,15 | 34,33 | 34,94 | 1,66% | - |
| 25.02.2025 | 34,03 | 34,57 | 33,88 | 34,37 | 0,79% | - |
| 24.02.2025 | 33,89 | 34,22 | 33,88 | 34,10 | 0,77% | - |
| 21.02.2025 | 33,72 | 34,07 | 33,65 | 33,84 | 0,42% | 100,00 |
| 20.02.2025 | 34,30 | 34,43 | 33,51 | 33,70 | -1,69% | - |
| 19.02.2025 | 34,64 | 34,85 | 34,10 | 34,28 | -0,95% | - |
| 18.02.2025 | 34,53 | 34,83 | 34,53 | 34,61 | 0,35% | - |
| 17.02.2025 | 33,96 | 34,58 | 33,94 | 34,49 | 1,80% | - |
| 14.02.2025 | 34,11 | 34,36 | 33,61 | 33,88 | -0,62% | 6.880,00 |
| 13.02.2025 | 33,70 | 34,21 | 33,70 | 34,09 | 1,10% | 600,00 |
| 12.02.2025 | 33,79 | 33,97 | 33,63 | 33,72 | -0,12% | 10,00 |
| 11.02.2025 | 33,77 | 33,95 | 33,65 | 33,76 | -0,24% | 200,00 |
| 10.02.2025 | 33,51 | 34,05 | 33,50 | 33,84 | 1,26% | - |
| 07.02.2025 | 33,32 | 33,71 | 33,28 | 33,42 | 0,09% | - |
| 06.02.2025 | 32,98 | 33,56 | 32,97 | 33,39 | 1,24% | - |
| 05.02.2025 | 32,72 | 33,04 | 32,53 | 32,98 | 0,73% | - |
| 04.02.2025 | 32,92 | 32,98 | 32,07 | 32,74 | -0,61% | 1.610,00 |
| 03.02.2025 | 32,41 | 33,09 | 32,41 | 32,94 | 2,04% | - |
| 31.01.2025 | 32,65 | 32,65 | 32,10 | 32,28 | -1,04% | - |
| 30.01.2025 | 32,40 | 33,21 | 32,40 | 32,62 | -1,21% | - |
| 29.01.2025 | 31,83 | 33,10 | 31,83 | 33,02 | 3,80% | - |
| 28.01.2025 | 31,22 | 32,10 | 31,22 | 31,81 | 0,16% | - |
| 27.01.2025 | 31,46 | 31,98 | 31,42 | 31,76 | 0,99% | - |
| 24.01.2025 | 31,82 | 31,98 | 31,40 | 31,45 | -1,22% | - |
| 23.01.2025 | 31,79 | 31,89 | 31,68 | 31,84 | 0,16% | - |
| 22.01.2025 | 31,06 | 32,05 | 31,06 | 31,79 | 0,47% | - |
| 21.01.2025 | 31,17 | 31,68 | 31,10 | 31,64 | 1,44% | - |
| 20.01.2025 | 31,62 | 31,63 | 31,14 | 31,19 | -1,30% | - |
| 17.01.2025 | 31,69 | 31,81 | 31,43 | 31,60 | 0,06% | - |
| 16.01.2025 | 31,14 | 31,60 | 30,94 | 31,58 | 1,32% | - |
| 15.01.2025 | 30,21 | 31,21 | 30,18 | 31,17 | 3,38% | - |
| 14.01.2025 | 30,17 | 30,42 | 29,97 | 30,15 | -0,13% | - |
| 13.01.2025 | 29,58 | 30,34 | 29,58 | 30,19 | -0,23% | - |
| 10.01.2025 | 30,81 | 30,93 | 30,25 | 30,26 | -1,91% | - |
| 09.01.2025 | 31,43 | 31,47 | 29,82 | 30,85 | -2,22% | - |
| 08.01.2025 | 32,01 | 32,18 | 31,34 | 31,55 | -1,41% | - |
| 07.01.2025 | 31,95 | 32,34 | 31,82 | 32,00 | 0,09% | - |
| 06.01.2025 | 32,37 | 32,43 | 31,85 | 31,97 | -1,17% | - |
| 03.01.2025 | 32,42 | 32,47 | 32,21 | 32,35 | -0,03% | - |
| 02.01.2025 | 32,04 | 32,57 | 32,02 | 32,36 | 2,21% | - |
| 30.12.2024 | 31,57 | 31,81 | 31,54 | 31,66 | 0,06% | - |
| 27.12.2024 | 31,70 | 31,83 | 31,48 | 31,64 | -0,57% | - |
| 23.12.2024 | 31,78 | 31,82 | 31,42 | 31,82 | 0,86% | - |
| 20.12.2024 | 31,54 | 31,73 | 31,20 | 31,55 | -0,03% | - |
| 19.12.2024 | 31,81 | 31,91 | 31,49 | 31,56 | 0,38% | - |
| 18.12.2024 | 31,72 | 32,02 | 31,44 | 31,44 | -0,91% | - |
| 17.12.2024 | 31,91 | 31,99 | 31,65 | 31,73 | -0,63% | - |
| 16.12.2024 | 31,94 | 32,39 | 31,92 | 31,93 | -0,22% | - |
| 13.12.2024 | 31,86 | 32,25 | 31,86 | 32,00 | 0,44% | - |
| 12.12.2024 | 32,49 | 32,60 | 31,84 | 31,86 | -2,06% | - |
| 11.12.2024 | 32,45 | 32,61 | 32,15 | 32,53 | 0,25% | - |
| 10.12.2024 | 32,67 | 32,83 | 32,45 | 32,45 | -0,95% | - |
| 09.12.2024 | 32,86 | 33,16 | 32,64 | 32,76 | -0,15% | - |
| 06.12.2024 | 32,95 | 33,10 | 32,76 | 32,81 | -0,52% | - |
| 05.12.2024 | 31,87 | 33,08 | 31,84 | 32,98 | 3,58% | - |
| 04.12.2024 | 31,67 | 31,96 | 31,36 | 31,84 | 0,38% | - |
| 03.12.2024 | 31,64 | 31,87 | 31,57 | 31,72 | 0,25% | - |
| 02.12.2024 | 31,16 | 31,70 | 31,10 | 31,64 | 1,70% | - |
| 29.11.2024 | 30,66 | 31,23 | 30,63 | 31,11 | 2,40% | - |
| 28.11.2024 | 29,18 | 30,38 | 29,18 | 30,38 | 3,97% | - |
| 27.11.2024 | 28,94 | 29,26 | 28,94 | 29,22 | 0,27% | - |
| 26.11.2024 | 28,96 | 29,44 | 28,96 | 29,14 | -0,07% | 520,00 |
| 25.11.2024 | 29,10 | 29,42 | 29,10 | 29,16 | -0,61% | - |
| 22.11.2024 | 28,92 | 29,40 | 28,92 | 29,34 | 1,24% | - |
| 21.11.2024 | 28,60 | 28,98 | 28,60 | 28,98 | 0,91% | - |
| 20.11.2024 | 29,70 | 29,70 | 28,72 | 28,72 | -3,69% | - |
| 19.11.2024 | 30,04 | 30,24 | 29,72 | 29,82 | -0,13% | - |
| 18.11.2024 | 29,84 | 29,98 | 29,82 | 29,86 | -0,53% | - |
| 15.11.2024 | 29,80 | 30,02 | 29,80 | 30,02 | 1,21% | - |
| 14.11.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,40% | - |
| 13.11.2024 | 29,20 | 29,84 | 29,20 | 29,78 | 1,02% | - |