36,760€
-0,76%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,91 | 36,95 | 36,61 | 36,61 | -0,73% | - |
| 07.05.2026 | 38,48 | 38,60 | 36,82 | 36,88 | -5,68% | 7.800,00 |
| 06.05.2026 | 39,36 | 39,70 | 39,10 | 39,10 | 0,08% | 3.940,00 |
| 05.05.2026 | 39,20 | 40,37 | 38,65 | 39,07 | -0,53% | - |
| 04.05.2026 | 39,80 | 40,21 | 39,11 | 39,28 | -0,30% | 1.140,00 |
| 30.04.2026 | 39,46 | 40,00 | 39,26 | 39,40 | -0,53% | 7.480,00 |
| 29.04.2026 | 39,92 | 40,10 | 39,47 | 39,61 | -0,40% | 510,00 |
| 28.04.2026 | 39,71 | 39,78 | 39,19 | 39,77 | 0,10% | - |
| 27.04.2026 | 39,44 | 39,84 | 39,27 | 39,73 | 0,84% | - |
| 24.04.2026 | 39,50 | 40,00 | 39,36 | 39,40 | 0,43% | - |
| 23.04.2026 | 39,07 | 39,92 | 38,97 | 39,23 | -0,76% | - |
| 22.04.2026 | 40,53 | 40,59 | 39,52 | 39,53 | -0,88% | 720,00 |
| 21.04.2026 | 39,28 | 40,29 | 39,07 | 39,88 | 1,55% | - |
| 20.04.2026 | 38,44 | 39,51 | 38,36 | 39,27 | 1,47% | - |
| 17.04.2026 | 38,53 | 39,01 | 38,45 | 38,70 | 1,31% | 7.020,00 |
| 16.04.2026 | 38,54 | 38,96 | 38,03 | 38,20 | -0,31% | - |
| 15.04.2026 | 38,23 | 38,72 | 38,21 | 38,32 | -0,10% | - |
| 14.04.2026 | 38,87 | 39,00 | 38,08 | 38,36 | -1,67% | 11.528,00 |
| 13.04.2026 | 36,97 | 39,01 | 36,97 | 39,01 | 4,92% | 14.880,00 |
| 10.04.2026 | 37,21 | 37,91 | 37,11 | 37,18 | -0,19% | - |
| 09.04.2026 | 36,91 | 37,74 | 36,83 | 37,25 | 0,16% | - |
| 08.04.2026 | 38,67 | 38,74 | 37,01 | 37,19 | -2,26% | 4.906,00 |
| 07.04.2026 | 37,10 | 38,17 | 36,78 | 38,05 | 2,31% | - |
| 02.04.2026 | 35,56 | 37,30 | 35,54 | 37,19 | 2,09% | 1.300,00 |
| 01.04.2026 | 37,10 | 37,40 | 36,12 | 36,43 | -1,11% | 2.100,00 |
| 31.03.2026 | 36,67 | 37,14 | 36,23 | 36,84 | 2,16% | - |
| 30.03.2026 | 35,39 | 36,64 | 35,39 | 36,06 | 2,12% | - |
| 27.03.2026 | 35,79 | 36,23 | 35,31 | 35,31 | -1,09% | 5.600,00 |
| 26.03.2026 | 36,26 | 36,61 | 35,43 | 35,70 | -2,33% | 8.700,00 |
| 25.03.2026 | 37,14 | 37,26 | 36,47 | 36,55 | -0,84% | - |
| 24.03.2026 | 35,80 | 37,20 | 35,80 | 36,86 | 2,19% | 675,00 |
| 23.03.2026 | 35,22 | 37,14 | 35,14 | 36,07 | -1,31% | 80,00 |
| 20.03.2026 | 37,64 | 38,44 | 36,52 | 36,55 | -3,49% | - |
| 19.03.2026 | 37,90 | 38,60 | 37,61 | 37,87 | -0,21% | - |
| 18.03.2026 | 39,07 | 39,09 | 37,89 | 37,95 | -1,89% | 380,00 |
| 17.03.2026 | 37,88 | 38,86 | 37,84 | 38,68 | 1,39% | 460,00 |
| 16.03.2026 | 37,93 | 38,44 | 37,84 | 38,15 | 0,37% | - |
| 13.03.2026 | 37,63 | 38,38 | 37,39 | 38,01 | 1,06% | - |
| 12.03.2026 | 36,16 | 37,81 | 36,16 | 37,61 | 2,96% | - |
| 11.03.2026 | 36,98 | 37,25 | 36,29 | 36,53 | -0,87% | 1.120,00 |
| 10.03.2026 | 36,75 | 37,38 | 36,62 | 36,85 | 0,00% | 1.378,00 |
| 09.03.2026 | 35,21 | 37,26 | 35,09 | 36,85 | 2,85% | 65,00 |
| 06.03.2026 | 35,73 | 36,29 | 35,40 | 35,83 | 0,11% | - |
| 05.03.2026 | 33,49 | 35,92 | 33,45 | 35,79 | 7,57% | 1.420,00 |
| 04.03.2026 | 33,19 | 33,41 | 32,92 | 33,27 | -0,06% | - |
| 03.03.2026 | 34,33 | 34,35 | 33,15 | 33,29 | -4,04% | 950,00 |
| 02.03.2026 | 35,20 | 35,20 | 33,49 | 34,69 | 2,12% | 4.600,00 |
| 27.02.2026 | 33,72 | 34,31 | 33,65 | 33,97 | 0,59% | - |
| 26.02.2026 | 33,46 | 33,92 | 33,16 | 33,77 | 1,05% | - |
| 25.02.2026 | 32,94 | 33,72 | 32,90 | 33,42 | 0,94% | 14.350,00 |
| 24.02.2026 | 33,27 | 33,58 | 32,54 | 33,11 | -0,27% | 9.415,00 |
| 23.02.2026 | 32,62 | 33,44 | 32,62 | 33,20 | 1,75% | 8.000,00 |
| 20.02.2026 | 32,66 | 33,34 | 32,51 | 32,63 | 0,46% | - |
| 19.02.2026 | 32,90 | 33,01 | 32,36 | 32,48 | -1,22% | 1.380,00 |
| 18.02.2026 | 32,81 | 33,74 | 32,63 | 32,88 | 0,34% | 11.941,00 |
| 17.02.2026 | 32,64 | 33,02 | 32,50 | 32,77 | -0,30% | 2.620,00 |
| 16.02.2026 | 32,55 | 33,42 | 32,55 | 32,87 | 1,89% | 4.700,00 |
| 13.02.2026 | 32,49 | 32,67 | 32,19 | 32,26 | -0,06% | - |
| 12.02.2026 | 31,79 | 32,80 | 31,60 | 32,28 | 1,54% | 4.235,00 |
| 11.02.2026 | 32,17 | 32,66 | 31,64 | 31,79 | -1,12% | - |
| 10.02.2026 | 32,51 | 32,82 | 31,60 | 32,15 | -1,41% | 627,00 |
| 09.02.2026 | 33,23 | 33,24 | 32,24 | 32,61 | -0,15% | 21.600,00 |
| 06.02.2026 | 32,99 | 33,07 | 32,62 | 32,66 | -0,06% | - |
| 05.02.2026 | 33,03 | 33,12 | 32,45 | 32,68 | -0,67% | 3.365,00 |
| 04.02.2026 | 32,39 | 33,30 | 32,35 | 32,90 | 2,68% | 18.372,00 |
| 03.02.2026 | 32,56 | 32,84 | 32,04 | 32,04 | -1,81% | - |
| 02.02.2026 | 32,23 | 32,95 | 32,20 | 32,63 | 0,62% | 5.772,00 |
| 30.01.2026 | 31,92 | 32,50 | 31,78 | 32,43 | 1,15% | 3.672,00 |
| 29.01.2026 | 31,64 | 32,28 | 31,15 | 32,06 | 1,36% | 4.530,00 |
| 28.01.2026 | 31,19 | 31,68 | 31,01 | 31,63 | 2,43% | 5.400,00 |
| 27.01.2026 | 31,06 | 31,09 | 30,57 | 30,88 | -0,42% | 14.800,00 |
| 26.01.2026 | 31,39 | 31,52 | 30,74 | 31,01 | -0,10% | 3.780,00 |
| 23.01.2026 | 33,21 | 33,21 | 30,96 | 31,04 | -5,94% | 9.937,00 |
| 22.01.2026 | 34,74 | 35,57 | 32,60 | 33,00 | -5,50% | 7.190,00 |
| 21.01.2026 | 34,80 | 35,54 | 34,16 | 34,92 | -1,44% | 9.662,00 |
| 20.01.2026 | 35,47 | 35,95 | 35,40 | 35,43 | -0,64% | - |
| 19.01.2026 | 34,93 | 35,92 | 34,87 | 35,66 | 1,54% | - |
| 16.01.2026 | 34,89 | 35,14 | 34,66 | 35,12 | 0,37% | - |
| 15.01.2026 | 35,19 | 35,40 | 34,79 | 34,99 | -0,14% | - |
| 14.01.2026 | 35,17 | 35,24 | 34,75 | 35,04 | -0,28% | 16.600,00 |
| 13.01.2026 | 35,95 | 35,99 | 34,85 | 35,14 | -1,43% | 10.418,00 |
| 12.01.2026 | 35,64 | 35,86 | 34,91 | 35,65 | 0,59% | 5.200,00 |
| 09.01.2026 | 35,91 | 35,91 | 35,31 | 35,44 | -1,31% | 24.000,00 |
| 08.01.2026 | 36,04 | 36,14 | 35,25 | 35,91 | -0,61% | 216,00 |
| 07.01.2026 | 35,56 | 36,14 | 35,20 | 36,13 | 1,72% | 950,00 |
| 06.01.2026 | 35,92 | 36,12 | 35,40 | 35,52 | -0,28% | - |
| 05.01.2026 | 37,04 | 37,05 | 35,55 | 35,62 | -3,26% | 961,00 |
| 02.01.2026 | 36,91 | 37,20 | 36,55 | 36,82 | 2,45% | 600,00 |
| 30.12.2025 | 36,61 | 36,89 | 35,94 | 35,94 | -0,88% | - |
| 29.12.2025 | 39,09 | 39,09 | 36,26 | 36,26 | -1,71% | 1.600,00 |
| 23.12.2025 | 36,60 | 37,23 | 36,58 | 36,89 | 2,47% | - |
| 22.12.2025 | 36,54 | 36,64 | 36,00 | 36,00 | -2,17% | - |
| 19.12.2025 | 36,14 | 36,80 | 36,13 | 36,80 | 1,63% | 100,00 |
| 18.12.2025 | 35,82 | 36,24 | 35,82 | 36,21 | 2,00% | - |
| 17.12.2025 | 36,05 | 36,12 | 35,31 | 35,50 | -0,73% | - |
| 16.12.2025 | 35,98 | 36,45 | 35,76 | 35,76 | -1,65% | - |
| 15.12.2025 | 35,36 | 36,36 | 35,35 | 36,36 | 2,31% | 50,00 |
| 12.12.2025 | 35,07 | 35,61 | 35,07 | 35,54 | 0,57% | - |
| 11.12.2025 | 35,35 | 35,36 | 35,33 | 35,34 | -0,08% | - |
| 10.12.2025 | 35,42 | 35,52 | 35,12 | 35,37 | 1,81% | - |