39,300€
-0,15%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,10 | 40,10 | 39,61 | 39,76 | -0,87% | - |
| 05.06.2025 | 39,73 | 40,22 | 39,57 | 40,11 | 1,01% | - |
| 04.06.2025 | 39,86 | 39,96 | 39,65 | 39,71 | -0,33% | - |
| 03.06.2025 | 40,13 | 40,50 | 39,79 | 39,84 | -0,72% | - |
| 02.06.2025 | 40,15 | 40,45 | 39,94 | 40,13 | -0,05% | - |
| 30.05.2025 | 39,32 | 40,72 | 39,32 | 40,15 | 0,30% | - |
| 29.05.2025 | 39,95 | 40,28 | 39,84 | 40,03 | 0,35% | - |
| 28.05.2025 | 40,09 | 40,27 | 39,79 | 39,89 | -0,52% | - |
| 27.05.2025 | 40,09 | 40,43 | 40,06 | 40,10 | 0,00% | - |
| 26.05.2025 | 40,07 | 40,12 | 40,04 | 40,10 | 0,17% | - |
| 23.05.2025 | 40,01 | 40,20 | 39,47 | 40,03 | -0,07% | - |
| 22.05.2025 | 39,47 | 40,13 | 39,46 | 40,06 | 1,37% | - |
| 21.05.2025 | 39,59 | 39,74 | 39,23 | 39,52 | -0,20% | - |
| 20.05.2025 | 39,47 | 39,82 | 39,45 | 39,60 | 0,30% | - |
| 19.05.2025 | 39,28 | 39,55 | 39,17 | 39,48 | 0,38% | - |
| 16.05.2025 | 38,16 | 39,59 | 38,16 | 39,33 | 1,00% | - |
| 15.05.2025 | 38,12 | 39,07 | 37,90 | 38,94 | -1,74% | - |
| 14.05.2025 | 38,86 | 39,99 | 38,86 | 39,63 | 0,18% | - |
| 13.05.2025 | 38,54 | 39,86 | 38,54 | 39,56 | 0,48% | - |
| 12.05.2025 | 39,80 | 40,13 | 39,01 | 39,37 | -0,73% | 375,00 |
| 09.05.2025 | 38,94 | 39,70 | 38,94 | 39,66 | 0,13% | - |
| 08.05.2025 | 39,70 | 40,31 | 39,61 | 39,61 | -0,08% | - |
| 07.05.2025 | 39,42 | 39,82 | 39,34 | 39,64 | 0,69% | - |
| 06.05.2025 | 38,50 | 39,67 | 38,50 | 39,37 | 2,02% | 405,00 |
| 05.05.2025 | 38,53 | 38,71 | 38,45 | 38,59 | -0,21% | 700,00 |
| 02.05.2025 | 38,57 | 38,79 | 38,14 | 38,67 | 0,62% | - |
| 30.04.2025 | 38,64 | 38,69 | 38,30 | 38,43 | -0,57% | - |
| 29.04.2025 | 37,60 | 38,76 | 37,60 | 38,65 | 1,02% | - |
| 28.04.2025 | 37,79 | 38,40 | 37,79 | 38,26 | 0,87% | - |
| 25.04.2025 | 37,88 | 38,29 | 37,73 | 37,93 | 0,16% | 30,00 |
| 24.04.2025 | 37,52 | 38,25 | 37,51 | 37,87 | 0,72% | - |
| 23.04.2025 | 38,37 | 38,46 | 37,31 | 37,60 | -1,54% | - |
| 22.04.2025 | 37,35 | 38,23 | 37,35 | 38,19 | 1,84% | - |
| 17.04.2025 | 37,91 | 38,10 | 37,01 | 37,50 | -0,69% | - |
| 16.04.2025 | 37,10 | 38,10 | 37,10 | 37,76 | 0,99% | - |
| 15.04.2025 | 36,77 | 37,47 | 36,77 | 37,39 | 1,85% | - |
| 14.04.2025 | 36,09 | 36,79 | 35,86 | 36,71 | 1,41% | - |
| 11.04.2025 | 35,39 | 36,29 | 34,85 | 36,20 | 2,29% | - |
| 10.04.2025 | 35,83 | 36,14 | 34,77 | 35,39 | -1,45% | 420,00 |
| 09.04.2025 | 33,50 | 35,96 | 33,50 | 35,91 | 6,62% | - |
| 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% | - |