36,840€
-3,36%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,47 | 38,47 | 36,84 | 36,84 | -3,36% | 48,00 |
| 15.10.2025 | 38,97 | 39,09 | 38,12 | 38,12 | -0,21% | 1.500,00 |
| 14.10.2025 | 38,73 | 39,12 | 38,20 | 38,20 | 0,32% | - |
| 13.10.2025 | 39,02 | 39,58 | 38,08 | 38,08 | -1,60% | 14.000,00 |
| 10.10.2025 | 38,67 | 39,42 | 38,60 | 38,70 | 1,57% | 1.740,00 |
| 09.10.2025 | 38,37 | 38,76 | 38,10 | 38,10 | 0,21% | 30,00 |
| 08.10.2025 | 38,44 | 38,67 | 38,02 | 38,02 | -2,26% | - |
| 07.10.2025 | 38,20 | 38,90 | 38,20 | 38,90 | 3,13% | 1.100,00 |
| 06.10.2025 | 37,52 | 38,40 | 37,48 | 37,72 | 2,28% | - |
| 03.10.2025 | 38,35 | 38,62 | 36,88 | 36,88 | -2,12% | - |
| 02.10.2025 | 38,83 | 39,04 | 37,68 | 37,68 | -3,29% | - |
| 01.10.2025 | 38,66 | 38,96 | 38,38 | 38,96 | 2,47% | - |
| 30.09.2025 | 38,28 | 38,81 | 37,98 | 38,02 | 1,06% | - |
| 29.09.2025 | 37,11 | 38,37 | 37,11 | 37,62 | 3,47% | - |
| 26.09.2025 | 36,61 | 37,12 | 36,36 | 36,36 | 1,11% | - |
| 25.09.2025 | 36,68 | 36,83 | 35,96 | 35,96 | -1,05% | - |
| 24.09.2025 | 37,32 | 37,32 | 36,34 | 36,34 | -0,76% | - |
| 23.09.2025 | 37,80 | 38,04 | 36,62 | 36,62 | -1,29% | 600,00 |
| 22.09.2025 | 38,13 | 38,22 | 37,10 | 37,10 | -1,80% | - |
| 19.09.2025 | 38,34 | 38,46 | 37,78 | 37,78 | -0,05% | - |
| 18.09.2025 | 38,85 | 38,90 | 37,80 | 37,80 | -2,48% | - |
| 17.09.2025 | 38,15 | 39,35 | 38,14 | 38,76 | 2,22% | 3.000,00 |
| 16.09.2025 | 38,37 | 38,49 | 37,92 | 37,92 | 0,05% | - |
| 15.09.2025 | 38,37 | 38,61 | 37,90 | 37,90 | -0,63% | - |
| 12.09.2025 | 38,47 | 38,78 | 38,14 | 38,14 | 0,85% | - |
| 11.09.2025 | 38,61 | 38,80 | 37,82 | 37,82 | -0,47% | - |
| 10.09.2025 | 38,05 | 38,94 | 38,00 | 38,00 | 1,71% | - |
| 09.09.2025 | 38,37 | 38,52 | 37,36 | 37,36 | -0,69% | - |
| 08.09.2025 | 38,72 | 38,78 | 37,62 | 37,62 | -1,00% | - |
| 05.09.2025 | 39,51 | 39,65 | 38,00 | 38,00 | -2,91% | - |
| 04.09.2025 | 39,81 | 40,09 | 39,14 | 39,14 | -2,39% | - |
| 03.09.2025 | 41,24 | 41,26 | 40,10 | 40,10 | -0,99% | - |
| 02.09.2025 | 41,85 | 42,12 | 40,50 | 40,50 | -1,51% | 48,00 |
| 01.09.2025 | 42,07 | 42,29 | 41,12 | 41,12 | -1,15% | 48,00 |
| 29.08.2025 | 42,04 | 42,33 | 41,60 | 41,60 | 0,19% | - |
| 28.08.2025 | 42,57 | 42,76 | 41,52 | 41,52 | -0,67% | - |
| 27.08.2025 | 42,36 | 42,70 | 41,80 | 41,80 | 0,53% | - |
| 26.08.2025 | 42,57 | 42,60 | 41,58 | 41,58 | -2,60% | - |
| 25.08.2025 | 42,53 | 42,69 | 42,49 | 42,69 | 0,59% | - |
| 22.08.2025 | 42,70 | 42,78 | 42,20 | 42,44 | -0,56% | - |
| 21.08.2025 | 42,52 | 42,88 | 42,52 | 42,68 | 0,45% | - |
| 20.08.2025 | 41,72 | 42,78 | 41,72 | 42,49 | 1,94% | - |
| 19.08.2025 | 41,58 | 41,81 | 41,38 | 41,68 | 0,34% | - |
| 18.08.2025 | 41,36 | 41,92 | 41,35 | 41,54 | 0,44% | 200,00 |
| 15.08.2025 | 41,55 | 42,48 | 41,35 | 41,36 | -0,98% | - |
| 14.08.2025 | 39,31 | 42,41 | 38,75 | 41,77 | 6,42% | - |
| 13.08.2025 | 39,04 | 39,26 | 38,69 | 39,25 | 0,54% | 20,00 |
| 12.08.2025 | 39,24 | 39,66 | 38,95 | 39,04 | -0,43% | - |
| 11.08.2025 | 38,84 | 39,40 | 38,81 | 39,21 | 0,98% | - |
| 08.08.2025 | 39,40 | 39,50 | 38,73 | 38,83 | -1,42% | - |
| 07.08.2025 | 38,86 | 39,71 | 38,86 | 39,39 | -0,53% | - |
| 06.08.2025 | 39,78 | 39,97 | 39,45 | 39,60 | -0,43% | - |
| 05.08.2025 | 40,04 | 40,12 | 39,71 | 39,77 | -0,48% | - |
| 04.08.2025 | 39,40 | 40,23 | 39,40 | 39,96 | 1,50% | - |
| 01.08.2025 | 39,70 | 39,80 | 39,35 | 39,37 | -1,03% | - |
| 31.07.2025 | 38,93 | 39,84 | 38,91 | 39,78 | 2,18% | - |
| 30.07.2025 | 38,51 | 39,06 | 38,49 | 38,93 | 1,04% | - |
| 29.07.2025 | 38,33 | 38,61 | 38,10 | 38,53 | 0,73% | - |
| 28.07.2025 | 38,59 | 38,65 | 38,19 | 38,25 | -0,55% | - |
| 25.07.2025 | 38,33 | 38,59 | 38,03 | 38,46 | 0,44% | 260,00 |
| 24.07.2025 | 38,88 | 38,89 | 38,29 | 38,29 | -1,54% | - |
| 23.07.2025 | 38,60 | 38,96 | 38,56 | 38,89 | 1,01% | - |
| 22.07.2025 | 38,59 | 38,88 | 37,74 | 38,50 | -0,26% | - |
| 21.07.2025 | 38,52 | 38,86 | 38,46 | 38,60 | 0,26% | - |
| 18.07.2025 | 38,54 | 38,75 | 38,31 | 38,50 | 0,05% | - |
| 17.07.2025 | 38,06 | 38,57 | 37,86 | 38,48 | 1,16% | - |
| 16.07.2025 | 37,81 | 38,31 | 37,71 | 38,04 | 0,58% | - |
| 15.07.2025 | 37,82 | 38,20 | 37,79 | 37,82 | -0,29% | 240,00 |
| 14.07.2025 | 37,80 | 38,04 | 37,73 | 37,93 | 0,05% | - |
| 11.07.2025 | 37,71 | 38,15 | 37,69 | 37,91 | 0,26% | 750,00 |
| 10.07.2025 | 38,26 | 38,43 | 37,62 | 37,81 | -1,15% | - |
| 09.07.2025 | 38,93 | 38,98 | 37,88 | 38,25 | -1,77% | - |
| 08.07.2025 | 39,14 | 39,17 | 38,74 | 38,94 | -0,21% | - |
| 07.07.2025 | 38,99 | 39,38 | 38,99 | 39,02 | -0,03% | - |
| 04.07.2025 | 38,83 | 39,22 | 38,80 | 39,03 | 0,18% | 80,00 |
| 03.07.2025 | 38,55 | 39,03 | 38,48 | 38,96 | 1,19% | - |
| 02.07.2025 | 38,90 | 38,96 | 38,09 | 38,50 | 1,02% | - |
| 01.07.2025 | 38,40 | 38,61 | 38,07 | 38,11 | -0,68% | - |
| 30.06.2025 | 38,45 | 38,69 | 38,32 | 38,37 | -0,10% | - |
| 27.06.2025 | 38,93 | 38,93 | 38,29 | 38,41 | -1,34% | - |
| 26.06.2025 | 39,23 | 39,27 | 38,53 | 38,93 | -0,61% | - |
| 25.06.2025 | 39,11 | 39,47 | 39,10 | 39,17 | 0,20% | - |
| 24.06.2025 | 39,00 | 40,23 | 39,00 | 39,09 | -1,24% | - |
| 23.06.2025 | 39,85 | 40,17 | 39,42 | 39,58 | -1,52% | - |
| 20.06.2025 | 40,13 | 40,86 | 40,01 | 40,19 | 0,27% | 100,00 |
| 19.06.2025 | 39,46 | 40,19 | 39,37 | 40,08 | 1,39% | - |
| 18.06.2025 | 39,13 | 39,69 | 39,13 | 39,53 | 1,02% | - |
| 17.06.2025 | 39,16 | 39,39 | 39,11 | 39,13 | -0,33% | - |
| 16.06.2025 | 38,79 | 39,49 | 38,79 | 39,26 | 1,32% | 500,00 |
| 13.06.2025 | 38,77 | 39,01 | 38,61 | 38,75 | -0,56% | - |
| 12.06.2025 | 39,08 | 39,22 | 38,74 | 38,97 | -0,71% | - |
| 11.06.2025 | 39,00 | 39,38 | 38,87 | 39,25 | 0,38% | - |
| 10.06.2025 | 38,74 | 39,45 | 38,74 | 39,10 | -0,89% | - |
| 09.06.2025 | 39,75 | 39,95 | 39,26 | 39,45 | -0,78% | 3,00 |
| 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% | - |