43,010€
0,58%
Echtzeit-Aktienkurs ADMIRAL GROUP PLC LS-,001
Bid:
Ask:
Aktienkurse zur ADMIRAL GROUP PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,08 | 43,58 | 42,94 | 43,01 | -0,30% | - |
| 08.10.2026 | 43,15 | 43,62 | 42,95 | 43,14 | -0,44% | - |
| 07.10.2026 | 43,18 | 43,65 | 43,14 | 43,33 | 0,18% | - |
| 06.10.2026 | 42,52 | 43,47 | 42,48 | 43,25 | 1,79% | - |
| 05.10.2026 | 42,10 | 43,02 | 42,05 | 42,49 | 0,12% | - |
| 02.10.2026 | 42,53 | 42,98 | 42,15 | 42,44 | -0,12% | - |
| 01.10.2026 | 42,38 | 42,51 | 41,89 | 42,49 | 0,38% | 9.650,00 |
| 30.09.2026 | 42,84 | 43,30 | 42,33 | 42,33 | -0,70% | - |
| 29.09.2026 | 43,36 | 43,44 | 42,34 | 42,63 | -2,07% | - |
| 28.09.2026 | 42,51 | 43,71 | 42,39 | 43,53 | 2,57% | - |
| 25.09.2026 | 43,03 | 43,13 | 41,91 | 42,44 | -1,67% | - |
| 24.09.2026 | 42,68 | 43,33 | 42,64 | 43,16 | 0,68% | 4.700,00 |
| 23.09.2026 | 43,98 | 44,10 | 42,73 | 42,87 | -2,63% | - |
| 22.09.2026 | 45,24 | 45,26 | 43,58 | 44,03 | -2,50% | - |
| 21.09.2026 | 44,96 | 45,20 | 44,71 | 45,16 | 1,05% | 3.360,00 |
| 18.09.2026 | 46,93 | 46,95 | 44,55 | 44,69 | -1,22% | 925,00 |
| 17.09.2026 | 45,42 | 45,93 | 45,13 | 45,24 | 0,07% | 1.025,00 |
| 16.09.2026 | 45,87 | 45,91 | 45,11 | 45,21 | -1,20% | 1.200,00 |
| 15.09.2026 | 45,23 | 46,21 | 44,77 | 45,76 | 1,10% | - |
| 14.09.2026 | 44,26 | 45,62 | 44,20 | 45,26 | 1,91% | - |
| 11.09.2026 | 44,52 | 45,11 | 44,33 | 44,41 | 0,23% | - |
| 10.09.2026 | 44,53 | 44,83 | 44,21 | 44,31 | 0,20% | 1.050,00 |
| 09.09.2026 | 45,09 | 45,11 | 44,20 | 44,22 | -1,38% | 1.000,00 |
| 08.09.2026 | 45,14 | 45,51 | 44,84 | 44,84 | -0,91% | - |
| 07.09.2026 | 45,26 | 45,83 | 44,89 | 45,25 | 1,07% | - |
| 04.09.2026 | 45,34 | 45,36 | 44,68 | 44,77 | -1,19% | 8.160,00 |
| 03.09.2026 | 46,09 | 46,13 | 44,79 | 45,31 | -3,51% | - |
| 02.09.2026 | 46,08 | 47,22 | 46,02 | 46,96 | 1,89% | - |
| 01.09.2026 | 46,95 | 47,39 | 46,04 | 46,09 | -1,58% | - |
| 31.08.2026 | 47,46 | 47,54 | 46,67 | 46,83 | -1,31% | - |
| 28.08.2026 | 47,88 | 48,45 | 47,16 | 47,45 | -0,75% | - |
| 27.08.2026 | 48,00 | 48,16 | 47,53 | 47,81 | -0,71% | - |
| 26.08.2026 | 47,21 | 48,30 | 47,17 | 48,15 | 2,06% | - |
| 25.08.2026 | 47,00 | 47,86 | 46,74 | 47,18 | 0,58% | - |
| 24.08.2026 | 46,47 | 46,91 | 46,43 | 46,91 | 1,58% | - |
| 21.08.2026 | 46,15 | 46,95 | 45,98 | 46,18 | 0,96% | - |
| 20.08.2026 | 46,03 | 46,16 | 45,51 | 45,74 | -0,74% | 3.525,00 |
| 19.08.2026 | 45,85 | 46,38 | 45,79 | 46,08 | 1,10% | - |
| 18.08.2026 | 45,43 | 46,10 | 45,40 | 45,58 | 0,00% | - |
| 17.08.2026 | 46,40 | 46,53 | 45,37 | 45,58 | -1,49% | - |
| 14.08.2026 | 45,67 | 46,61 | 45,67 | 46,27 | 1,16% | - |
| 13.08.2026 | 45,48 | 45,92 | 45,14 | 45,74 | 0,73% | - |
| 12.08.2026 | 43,99 | 45,57 | 43,97 | 45,41 | 3,39% | - |
| 11.08.2026 | 44,85 | 44,95 | 43,78 | 43,92 | -2,12% | - |
| 10.08.2026 | 45,98 | 46,00 | 44,49 | 44,87 | -2,56% | 12.232,00 |
| 07.08.2026 | 45,63 | 46,95 | 45,61 | 46,05 | 0,94% | - |
| 06.08.2026 | 43,54 | 46,42 | 42,46 | 45,62 | 4,75% | 462,00 |
| 05.08.2026 | 44,29 | 44,47 | 43,46 | 43,55 | -0,80% | - |
| 04.08.2026 | 44,74 | 44,76 | 43,72 | 43,90 | -1,64% | - |
| 03.08.2026 | 44,16 | 44,89 | 44,02 | 44,63 | 0,13% | 1.974,00 |
| 31.07.2026 | 43,58 | 44,65 | 43,44 | 44,57 | 2,77% | - |
| 30.07.2026 | 43,93 | 44,81 | 43,29 | 43,37 | -1,07% | 2.632,00 |
| 29.07.2026 | 44,07 | 44,39 | 43,07 | 43,84 | -0,09% | - |
| 28.07.2026 | 42,64 | 44,55 | 42,40 | 43,88 | 3,44% | - |
| 27.07.2026 | 42,60 | 42,75 | 42,03 | 42,42 | 0,47% | - |
| 24.07.2026 | 41,96 | 42,41 | 41,68 | 42,22 | 0,45% | - |
| 23.07.2026 | 42,06 | 42,38 | 41,62 | 42,03 | -0,33% | - |
| 22.07.2026 | 41,89 | 42,85 | 41,71 | 42,17 | 0,57% | - |
| 21.07.2026 | 42,82 | 42,86 | 41,35 | 41,93 | -0,69% | - |
| 20.07.2026 | 42,95 | 43,24 | 42,22 | 42,22 | -1,81% | - |
| 17.07.2026 | 41,95 | 43,22 | 41,91 | 43,00 | 1,53% | - |
| 16.07.2026 | 42,66 | 42,76 | 41,83 | 42,35 | -0,17% | - |
| 15.07.2026 | 42,30 | 42,71 | 41,70 | 42,42 | 1,24% | - |
| 14.07.2026 | 42,47 | 42,51 | 41,68 | 41,90 | -1,48% | - |
| 13.07.2026 | 42,66 | 43,24 | 42,37 | 42,53 | -1,35% | - |
| 10.07.2026 | 43,43 | 43,51 | 42,85 | 43,11 | -0,83% | 400,00 |
| 09.07.2026 | 42,88 | 44,08 | 42,82 | 43,47 | 1,64% | - |
| 08.07.2026 | 42,53 | 43,42 | 42,03 | 42,77 | 0,68% | 380,00 |
| 07.07.2026 | 42,76 | 43,06 | 42,01 | 42,48 | -0,40% | 15.792,00 |
| 06.07.2026 | 42,98 | 43,41 | 42,47 | 42,65 | -0,74% | - |
| 03.07.2026 | 42,75 | 43,25 | 42,49 | 42,97 | 0,92% | - |
| 02.07.2026 | 42,13 | 43,16 | 41,84 | 42,58 | 1,07% | 2.296,00 |
| 01.07.2026 | 41,64 | 42,26 | 41,14 | 42,13 | 1,10% | - |
| 30.06.2026 | 41,25 | 41,79 | 41,21 | 41,67 | 0,51% | 13.600,00 |
| 29.06.2026 | 40,84 | 41,50 | 40,49 | 41,46 | 2,22% | - |
| 26.06.2026 | 39,24 | 40,99 | 39,22 | 40,56 | 1,81% | 3.610,00 |
| 25.06.2026 | 40,23 | 40,67 | 39,57 | 39,84 | 0,05% | - |
| 24.06.2026 | 39,26 | 40,29 | 39,15 | 39,82 | 1,76% | - |
| 23.06.2026 | 38,23 | 39,24 | 38,15 | 39,13 | 1,43% | - |
| 22.06.2026 | 37,77 | 38,71 | 37,72 | 38,58 | 2,88% | - |
| 19.06.2026 | 39,00 | 39,14 | 36,62 | 37,50 | -3,75% | 1.110,00 |
| 18.06.2026 | 39,92 | 40,08 | 38,91 | 38,96 | -1,99% | - |
| 17.06.2026 | 40,41 | 40,45 | 39,59 | 39,75 | -0,87% | - |
| 16.06.2026 | 40,49 | 40,57 | 40,03 | 40,10 | -0,89% | - |
| 15.06.2026 | 40,54 | 40,62 | 40,00 | 40,46 | 0,27% | 2.925,00 |
| 12.06.2026 | 40,37 | 40,41 | 39,83 | 40,35 | -0,20% | - |
| 11.06.2026 | 39,50 | 40,44 | 39,44 | 40,43 | 2,54% | - |
| 10.06.2026 | 39,33 | 40,14 | 39,23 | 39,43 | 0,00% | 8.114,00 |
| 09.06.2026 | 38,39 | 39,46 | 38,39 | 39,43 | 2,68% | 6.800,00 |
| 08.06.2026 | 38,02 | 38,94 | 37,96 | 38,40 | 0,29% | - |
| 05.06.2026 | 37,83 | 38,85 | 37,83 | 38,29 | 0,76% | - |
| 04.06.2026 | 37,55 | 38,21 | 37,21 | 38,00 | 1,99% | - |
| 03.06.2026 | 37,86 | 37,86 | 37,26 | 37,26 | -1,66% | - |
| 02.06.2026 | 37,92 | 38,71 | 37,55 | 37,89 | -0,99% | - |
| 01.06.2026 | 38,30 | 38,42 | 37,59 | 38,27 | 0,37% | - |
| 29.05.2026 | 38,73 | 38,96 | 38,08 | 38,13 | -1,17% | - |
| 28.05.2026 | 39,38 | 39,42 | 38,44 | 38,58 | -2,67% | - |
| 27.05.2026 | 38,50 | 39,64 | 38,33 | 39,64 | 1,15% | - |
| 26.05.2026 | 40,25 | 40,51 | 38,95 | 39,19 | -3,00% | - |
| 25.05.2026 | 40,55 | 40,57 | 40,39 | 40,40 | 0,02% | - |