34,710€
2,63%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 33,52 | 34,72 | 33,52 | 34,69 | 1,70% | - |
| 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% | - |
| 05.07.2024 | 30,59 | 30,95 | 30,51 | 30,64 | 0,39% | - |
| 04.07.2024 | 29,96 | 30,84 | 29,96 | 30,52 | 0,07% | - |
| 03.07.2024 | 30,23 | 30,57 | 30,09 | 30,50 | 0,89% | - |
| 02.07.2024 | 30,50 | 30,51 | 30,01 | 30,23 | -0,89% | - |
| 01.07.2024 | 30,99 | 31,29 | 30,50 | 30,50 | -1,77% | - |
| 28.06.2024 | 31,46 | 31,77 | 31,00 | 31,05 | -1,30% | - |
| 27.06.2024 | 30,74 | 32,35 | 30,74 | 31,46 | 2,31% | - |
| 26.06.2024 | 31,29 | 31,56 | 30,74 | 30,75 | -1,66% | - |
| 25.06.2024 | 30,60 | 31,56 | 30,59 | 31,27 | 2,22% | - |
| 24.06.2024 | 30,34 | 30,71 | 30,34 | 30,59 | 0,72% | - |
| 21.06.2024 | 30,79 | 31,00 | 30,31 | 30,37 | -1,43% | - |
| 20.06.2024 | 30,69 | 30,96 | 30,57 | 30,81 | 0,42% | - |
| 19.06.2024 | 30,73 | 30,93 | 30,59 | 30,68 | -0,10% | - |
| 18.06.2024 | 30,78 | 30,97 | 30,66 | 30,71 | -0,26% | - |
| 17.06.2024 | 30,39 | 30,89 | 30,38 | 30,79 | 1,25% | - |
| 14.06.2024 | 30,04 | 30,72 | 30,04 | 30,41 | -0,69% | - |
| 13.06.2024 | 30,06 | 30,75 | 30,06 | 30,62 | -0,13% | - |
| 12.06.2024 | 30,61 | 30,96 | 30,39 | 30,66 | 0,20% | 600,00 |
| 11.06.2024 | 31,62 | 31,78 | 30,58 | 30,60 | -3,29% | - |
| 10.06.2024 | 32,39 | 32,40 | 31,64 | 31,64 | -2,13% | - |
| 07.06.2024 | 32,12 | 32,82 | 32,12 | 32,33 | -1,19% | - |
| 06.06.2024 | 31,88 | 32,81 | 31,88 | 32,72 | 0,65% | - |
| 05.06.2024 | 31,85 | 32,54 | 31,85 | 32,51 | 2,07% | - |
| 04.06.2024 | 32,23 | 32,43 | 31,85 | 31,85 | -1,18% | - |
| 03.06.2024 | 32,05 | 32,48 | 32,05 | 32,23 | 0,44% | - |
| 31.05.2024 | 31,97 | 32,18 | 31,87 | 32,09 | 0,38% | - |
| 30.05.2024 | 32,06 | 32,26 | 31,86 | 31,97 | -0,31% | - |
| 29.05.2024 | 31,81 | 32,43 | 31,80 | 32,07 | 0,88% | - |
| 28.05.2024 | 31,76 | 32,41 | 31,72 | 31,79 | -1,97% | - |
| 27.05.2024 | 31,76 | 32,45 | 31,76 | 32,43 | 0,34% | - |
| 24.05.2024 | 31,98 | 32,45 | 31,61 | 32,32 | 0,97% | - |
| 23.05.2024 | 32,02 | 32,77 | 32,01 | 32,01 | -1,81% | 300,00 |
| 22.05.2024 | 32,16 | 32,82 | 32,16 | 32,60 | 1,59% | - |
| 21.05.2024 | 31,69 | 32,17 | 31,49 | 32,09 | 1,33% | - |
| 20.05.2024 | 30,86 | 31,74 | 30,86 | 31,67 | 0,70% | - |
| 17.05.2024 | 31,39 | 31,54 | 31,07 | 31,45 | 0,19% | - |
| 16.05.2024 | 31,41 | 31,64 | 31,34 | 31,39 | -0,06% | - |
| 15.05.2024 | 31,62 | 31,73 | 31,40 | 31,41 | -0,63% | - |
| 14.05.2024 | 31,59 | 31,82 | 31,34 | 31,61 | 0,09% | - |
| 13.05.2024 | 32,29 | 32,32 | 31,56 | 31,58 | -2,02% | - |
| 10.05.2024 | 31,60 | 32,46 | 31,60 | 32,23 | 0,31% | - |
| 09.05.2024 | 32,16 | 32,18 | 31,74 | 32,13 | -1,50% | - |
| 08.05.2024 | 31,97 | 32,62 | 31,87 | 32,62 | 1,94% | - |
| 07.05.2024 | 32,19 | 32,21 | 31,74 | 32,00 | -0,65% | - |
| 06.05.2024 | 31,88 | 32,21 | 31,88 | 32,21 | 1,29% | - |
| 03.05.2024 | 31,02 | 32,05 | 31,02 | 31,80 | 0,86% | - |