29,830€
2,93%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,48 | 29,84 | 29,44 | 29,81 | 1,02% | - |
| 21.11.2024 | 29,14 | 29,51 | 28,96 | 29,51 | 1,51% | - |
| 20.11.2024 | 30,26 | 30,31 | 28,83 | 29,07 | -3,74% | - |
| 19.11.2024 | 30,04 | 30,70 | 30,04 | 30,20 | -0,92% | - |
| 18.11.2024 | 30,42 | 30,54 | 30,17 | 30,48 | 0,23% | - |
| 15.11.2024 | 30,36 | 30,48 | 30,26 | 30,41 | -0,20% | - |
| 14.11.2024 | 30,22 | 30,61 | 30,12 | 30,47 | 0,30% | - |
| 13.11.2024 | 29,75 | 30,38 | 29,74 | 30,38 | 1,98% | - |
| 12.11.2024 | 29,86 | 30,66 | 29,68 | 29,79 | -2,62% | - |
| 11.11.2024 | 30,54 | 30,96 | 30,54 | 30,59 | 0,36% | - |
| 08.11.2024 | 30,04 | 30,62 | 30,04 | 30,48 | -0,52% | - |
| 07.11.2024 | 30,60 | 30,73 | 30,18 | 30,64 | 0,43% | - |
| 06.11.2024 | 30,82 | 31,35 | 30,39 | 30,51 | 0,36% | - |
| 05.11.2024 | 30,60 | 30,73 | 30,32 | 30,40 | -0,56% | - |
| 04.11.2024 | 30,76 | 30,88 | 30,50 | 30,57 | -0,49% | - |
| 01.11.2024 | 30,62 | 31,02 | 30,53 | 30,72 | 0,36% | 60,00 |
| 31.10.2024 | 31,11 | 31,13 | 30,36 | 30,61 | -1,86% | - |
| 30.10.2024 | 30,28 | 32,02 | 30,28 | 31,19 | 0,84% | - |
| 29.10.2024 | 31,38 | 31,48 | 30,51 | 30,93 | -1,15% | 480,00 |
| 28.10.2024 | 31,23 | 31,46 | 31,09 | 31,29 | 0,55% | - |
| 25.10.2024 | 31,43 | 31,63 | 31,06 | 31,12 | -1,05% | - |
| 24.10.2024 | 31,69 | 31,86 | 31,37 | 31,45 | -0,60% | - |
| 23.10.2024 | 31,48 | 32,07 | 31,48 | 31,64 | -1,53% | - |
| 22.10.2024 | 32,63 | 32,94 | 31,62 | 32,13 | -1,80% | - |
| 21.10.2024 | 33,16 | 33,20 | 32,65 | 32,72 | -1,45% | - |
| 18.10.2024 | 33,10 | 33,43 | 32,86 | 33,20 | 0,24% | 410,00 |
| 17.10.2024 | 32,71 | 33,28 | 32,60 | 33,12 | 1,16% | 60,00 |
| 16.10.2024 | 33,38 | 33,43 | 31,99 | 32,74 | -1,77% | - |
| 15.10.2024 | 33,09 | 33,53 | 33,09 | 33,33 | 0,57% | - |
| 14.10.2024 | 32,86 | 33,14 | 32,81 | 33,14 | 0,76% | - |
| 11.10.2024 | 32,75 | 33,01 | 32,73 | 32,89 | 0,21% | - |
| 10.10.2024 | 33,03 | 33,23 | 32,74 | 32,82 | -0,76% | - |
| 09.10.2024 | 32,40 | 33,11 | 32,40 | 33,07 | 0,15% | - |
| 08.10.2024 | 32,40 | 33,17 | 32,40 | 33,02 | -0,42% | - |
| 07.10.2024 | 33,81 | 33,99 | 33,09 | 33,16 | -1,89% | 350,00 |
| 04.10.2024 | 32,98 | 33,83 | 32,98 | 33,80 | 0,69% | - |
| 03.10.2024 | 32,82 | 33,71 | 32,82 | 33,57 | 0,18% | - |
| 02.10.2024 | 33,49 | 33,66 | 33,33 | 33,51 | 0,12% | - |
| 01.10.2024 | 33,20 | 33,86 | 33,20 | 33,47 | -1,03% | - |
| 30.09.2024 | 33,73 | 33,90 | 33,65 | 33,82 | 0,42% | - |
| 27.09.2024 | 33,79 | 34,01 | 33,68 | 33,68 | -0,33% | - |
| 26.09.2024 | 33,79 | 33,90 | 33,53 | 33,79 | 0,54% | - |
| 25.09.2024 | 33,37 | 33,83 | 33,30 | 33,61 | 0,33% | - |
| 24.09.2024 | 34,10 | 34,41 | 33,50 | 33,50 | -1,47% | - |
| 23.09.2024 | 33,91 | 34,26 | 33,69 | 34,00 | 0,56% | - |
| 20.09.2024 | 33,90 | 34,77 | 33,67 | 33,81 | -2,42% | - |
| 19.09.2024 | 33,52 | 34,72 | 33,52 | 34,65 | 1,58% | - |
| 18.09.2024 | 34,52 | 34,54 | 34,00 | 34,11 | -1,16% | - |
| 17.09.2024 | 34,53 | 34,96 | 34,47 | 34,51 | -0,12% | - |
| 16.09.2024 | 33,80 | 34,67 | 33,80 | 34,55 | 0,44% | - |
| 13.09.2024 | 34,12 | 34,59 | 34,10 | 34,40 | 0,94% | - |
| 12.09.2024 | 34,04 | 34,39 | 34,03 | 34,08 | 0,15% | - |
| 11.09.2024 | 33,85 | 34,22 | 33,57 | 34,03 | 0,50% | - |
| 10.09.2024 | 33,75 | 34,20 | 33,62 | 33,86 | 0,36% | - |
| 09.09.2024 | 32,56 | 33,82 | 32,56 | 33,74 | 1,75% | - |
| 06.09.2024 | 33,02 | 33,83 | 33,02 | 33,16 | -1,43% | - |
| 05.09.2024 | 34,72 | 34,73 | 33,64 | 33,64 | -3,03% | - |
| 04.09.2024 | 34,47 | 34,98 | 34,40 | 34,69 | 0,09% | - |
| 03.09.2024 | 33,94 | 34,87 | 33,94 | 34,66 | 0,12% | - |
| 02.09.2024 | 34,93 | 35,02 | 34,58 | 34,62 | -1,00% | - |
| 30.08.2024 | 35,17 | 35,17 | 34,79 | 34,97 | 1,01% | - |
| 29.08.2024 | 34,98 | 35,20 | 34,62 | 34,62 | -0,86% | - |
| 28.08.2024 | 35,07 | 35,25 | 34,82 | 34,92 | -0,06% | - |
| 27.08.2024 | 34,90 | 35,26 | 34,85 | 34,94 | 0,63% | - |
| 26.08.2024 | 34,84 | 34,98 | 34,67 | 34,72 | -0,14% | - |
| 23.08.2024 | 34,83 | 35,17 | 34,68 | 34,77 | 0,29% | - |
| 22.08.2024 | 34,40 | 34,83 | 34,40 | 34,67 | 0,64% | - |
| 21.08.2024 | 33,98 | 34,58 | 33,98 | 34,45 | 1,68% | - |
| 20.08.2024 | 34,49 | 34,79 | 33,88 | 33,88 | -1,88% | - |
| 19.08.2024 | 34,71 | 35,53 | 34,51 | 34,53 | -0,55% | 4.950,00 |
| 16.08.2024 | 35,66 | 36,02 | 34,72 | 34,72 | -3,98% | - |
| 15.08.2024 | 32,93 | 36,75 | 32,93 | 36,16 | 10,01% | - |
| 14.08.2024 | 32,47 | 32,87 | 32,44 | 32,87 | 1,39% | - |
| 13.08.2024 | 31,08 | 32,45 | 31,08 | 32,42 | 2,59% | - |
| 12.08.2024 | 30,92 | 31,80 | 30,92 | 31,60 | 0,48% | - |
| 09.08.2024 | 31,16 | 31,49 | 31,13 | 31,45 | 1,00% | - |
| 08.08.2024 | 30,97 | 31,22 | 30,71 | 31,14 | 0,58% | - |
| 07.08.2024 | 31,03 | 31,30 | 30,87 | 30,96 | 0,45% | - |
| 06.08.2024 | 31,12 | 31,12 | 30,39 | 30,82 | 0,46% | - |
| 05.08.2024 | 31,04 | 31,27 | 30,36 | 30,68 | -3,46% | - |
| 02.08.2024 | 32,08 | 32,32 | 31,44 | 31,78 | -1,85% | - |
| 01.08.2024 | 32,96 | 33,00 | 32,22 | 32,38 | -1,76% | - |
| 31.07.2024 | 32,08 | 33,12 | 32,08 | 32,96 | 1,35% | - |
| 30.07.2024 | 31,81 | 32,62 | 31,72 | 32,52 | 2,26% | - |
| 29.07.2024 | 31,80 | 32,29 | 31,71 | 31,80 | 0,35% | - |
| 26.07.2024 | 31,18 | 31,75 | 31,01 | 31,69 | 1,64% | - |
| 25.07.2024 | 30,90 | 31,56 | 30,89 | 31,18 | -0,76% | - |
| 24.07.2024 | 31,35 | 31,69 | 31,12 | 31,42 | -0,13% | - |
| 23.07.2024 | 30,70 | 31,62 | 30,70 | 31,46 | 0,51% | - |
| 22.07.2024 | 30,60 | 31,38 | 30,52 | 31,30 | 2,29% | 150,00 |
| 19.07.2024 | 30,40 | 31,10 | 30,40 | 30,60 | -0,71% | - |
| 18.07.2024 | 31,14 | 31,35 | 30,64 | 30,82 | -0,52% | - |
| 17.07.2024 | 30,98 | 31,41 | 30,70 | 30,98 | 0,06% | - |
| 16.07.2024 | 31,00 | 31,05 | 30,66 | 30,96 | -0,13% | - |
| 15.07.2024 | 30,60 | 31,30 | 30,60 | 31,00 | -0,29% | - |
| 12.07.2024 | 31,29 | 31,35 | 30,94 | 31,09 | -0,32% | - |
| 11.07.2024 | 31,28 | 31,57 | 31,11 | 31,19 | -0,13% | - |
| 10.07.2024 | 30,85 | 31,39 | 30,85 | 31,23 | 1,04% | - |
| 09.07.2024 | 30,40 | 31,34 | 30,40 | 30,91 | -0,10% | - |
| 08.07.2024 | 30,58 | 31,12 | 30,55 | 30,94 | 0,98% | - |