37,300€
-3,87%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,89 | 39,01 | 37,09 | 37,21 | -4,10% | 1.805,00 |
| 15.10.2025 | 39,16 | 39,18 | 38,34 | 38,80 | 0,00% | 412,00 |
| 14.10.2025 | 39,00 | 39,48 | 38,68 | 38,80 | -0,51% | 1.384,00 |
| 13.10.2025 | 39,64 | 39,64 | 39,00 | 39,00 | -0,91% | 2.463,00 |
| 10.10.2025 | 38,86 | 39,66 | 38,66 | 39,36 | 2,77% | 3.783,00 |
| 09.10.2025 | 38,00 | 38,92 | 38,00 | 38,30 | -2,40% | 279,00 |
| 08.10.2025 | 38,48 | 39,24 | 38,14 | 39,24 | 1,19% | 1.034,00 |
| 07.10.2025 | 38,46 | 39,00 | 38,42 | 38,78 | 0,67% | 1.660,00 |
| 06.10.2025 | 37,62 | 38,62 | 37,62 | 38,52 | 1,69% | 891,00 |
| 03.10.2025 | 38,52 | 38,52 | 37,80 | 37,88 | -2,62% | 672,00 |
| 02.10.2025 | 39,44 | 39,48 | 38,72 | 38,90 | 0,78% | 244,00 |
| 01.10.2025 | 38,04 | 38,92 | 38,04 | 38,60 | 1,15% | 632,00 |
| 30.09.2025 | 38,32 | 39,06 | 38,16 | 38,16 | -1,40% | 1.310,00 |
| 29.09.2025 | 37,24 | 38,70 | 37,24 | 38,70 | 4,26% | 1.806,00 |
| 26.09.2025 | 37,06 | 37,32 | 36,68 | 37,12 | 0,81% | 355,00 |
| 25.09.2025 | 37,30 | 37,30 | 36,66 | 36,82 | -1,34% | 534,00 |
| 24.09.2025 | 37,30 | 37,32 | 36,32 | 37,32 | -0,59% | 2.633,00 |
| 23.09.2025 | 38,18 | 38,18 | 37,38 | 37,54 | 0,00% | 1.068,00 |
| 22.09.2025 | 38,12 | 38,12 | 37,36 | 37,54 | -1,88% | 842,00 |
| 19.09.2025 | 38,30 | 38,52 | 38,26 | 38,26 | -0,88% | 654,00 |
| 18.09.2025 | 38,78 | 38,78 | 38,30 | 38,60 | -2,53% | 625,00 |
| 17.09.2025 | 38,94 | 39,60 | 38,90 | 39,60 | 2,33% | 1.004,00 |
| 16.09.2025 | 38,10 | 38,86 | 38,10 | 38,70 | -0,36% | 631,00 |
| 15.09.2025 | 38,84 | 38,86 | 38,58 | 38,84 | -0,15% | 392,00 |
| 12.09.2025 | 38,58 | 38,90 | 38,50 | 38,90 | 0,21% | 356,00 |
| 11.09.2025 | 38,69 | 39,04 | 38,51 | 38,82 | -0,89% | 256,00 |
| 10.09.2025 | 38,98 | 39,46 | 38,40 | 39,17 | 1,82% | 1.207,00 |
| 09.09.2025 | 38,34 | 38,54 | 37,50 | 38,47 | -0,59% | 968,00 |
| 08.09.2025 | 38,79 | 38,91 | 38,29 | 38,70 | -1,17% | 493,00 |
| 05.09.2025 | 40,16 | 40,16 | 38,34 | 39,16 | -3,31% | 1.999,00 |
| 04.09.2025 | 39,84 | 40,50 | 39,44 | 40,50 | -1,84% | 793,00 |
| 03.09.2025 | 40,16 | 41,26 | 40,16 | 41,26 | -1,48% | 284,00 |
| 02.09.2025 | 42,36 | 42,36 | 41,48 | 41,88 | -1,18% | 125,00 |
| 01.09.2025 | 42,40 | 42,46 | 42,16 | 42,38 | 0,14% | 350,00 |
| 29.08.2025 | 42,32 | 42,54 | 41,74 | 42,32 | 0,57% | 359,00 |
| 28.08.2025 | 42,20 | 42,36 | 41,92 | 42,08 | -1,50% | 309,00 |
| 27.08.2025 | 42,48 | 42,94 | 42,00 | 42,72 | 0,85% | 290,00 |
| 26.08.2025 | 42,30 | 42,36 | 42,14 | 42,36 | -0,80% | 194,00 |
| 25.08.2025 | 42,66 | 42,94 | 42,62 | 42,70 | -0,51% | 427,00 |
| 22.08.2025 | 43,00 | 43,00 | 42,62 | 42,92 | 0,52% | 110,00 |
| 21.08.2025 | 43,00 | 43,10 | 42,70 | 42,70 | -0,28% | 183,00 |
| 20.08.2025 | 41,38 | 42,84 | 41,38 | 42,82 | 3,23% | 198,00 |
| 19.08.2025 | 42,00 | 42,00 | 41,48 | 41,48 | -1,00% | 290,00 |
| 18.08.2025 | 41,40 | 42,06 | 41,16 | 41,90 | 0,24% | 1.272,00 |
| 15.08.2025 | 41,88 | 42,14 | 41,80 | 41,80 | -0,57% | 138,00 |
| 14.08.2025 | 38,74 | 42,74 | 38,02 | 42,04 | 7,91% | 3.365,00 |
| 13.08.2025 | 38,98 | 39,00 | 38,72 | 38,96 | -1,02% | 789,00 |
| 12.08.2025 | 39,62 | 39,72 | 39,20 | 39,36 | -0,71% | 399,00 |
| 11.08.2025 | 38,98 | 39,64 | 38,98 | 39,64 | 0,87% | 246,00 |
| 08.08.2025 | 38,94 | 39,30 | 38,94 | 39,30 | -0,86% | 56,00 |
| 07.08.2025 | 39,86 | 39,98 | 39,64 | 39,64 | 0,30% | 542,00 |
| 06.08.2025 | 39,96 | 39,98 | 39,52 | 39,52 | -0,70% | 204,00 |
| 05.08.2025 | 39,86 | 40,12 | 39,48 | 39,80 | -1,14% | 971,00 |
| 04.08.2025 | 39,90 | 40,44 | 39,90 | 40,26 | 2,55% | 734,00 |
| 01.08.2025 | 39,90 | 39,90 | 39,18 | 39,26 | -0,71% | 1.273,00 |
| 31.07.2025 | 39,56 | 39,70 | 39,12 | 39,54 | 0,71% | 697,00 |
| 30.07.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 2,29% | 90,00 |
| 29.07.2025 | 37,88 | 38,38 | 37,88 | 38,38 | 0,47% | 366,00 |
| 28.07.2025 | 39,12 | 39,18 | 38,00 | 38,20 | 0,90% | 540,00 |
| 25.07.2025 | 38,04 | 38,62 | 37,86 | 37,86 | -1,51% | 191,00 |
| 24.07.2025 | 39,22 | 39,22 | 38,10 | 38,44 | -1,99% | 421,00 |
| 23.07.2025 | 39,14 | 39,24 | 38,58 | 39,22 | 1,34% | 232,00 |
| 22.07.2025 | 38,44 | 39,00 | 38,26 | 38,70 | -1,12% | 1.678,00 |
| 21.07.2025 | 38,86 | 39,14 | 38,46 | 39,14 | 1,08% | 231,00 |
| 18.07.2025 | 38,74 | 38,98 | 38,72 | 38,72 | -0,21% | 555,00 |
| 17.07.2025 | 37,82 | 38,80 | 37,82 | 38,80 | 2,00% | 762,00 |
| 16.07.2025 | 38,32 | 38,32 | 38,04 | 38,04 | 0,69% | 170,00 |
| 15.07.2025 | 38,16 | 38,30 | 37,78 | 37,78 | -0,26% | 555,00 |
| 14.07.2025 | 38,30 | 38,34 | 37,88 | 37,88 | -0,32% | 1.217,00 |
| 11.07.2025 | 38,12 | 38,24 | 37,72 | 38,00 | -0,63% | 855,00 |
| 10.07.2025 | 38,14 | 38,60 | 38,00 | 38,24 | -0,47% | 616,00 |
| 09.07.2025 | 39,26 | 39,26 | 38,20 | 38,42 | -1,64% | 1.389,00 |
| 08.07.2025 | 39,28 | 39,28 | 39,06 | 39,06 | -1,51% | 113,00 |
| 07.07.2025 | 39,66 | 39,78 | 39,10 | 39,66 | 0,76% | 222,00 |
| 04.07.2025 | 39,22 | 39,44 | 38,62 | 39,36 | 1,81% | 167,00 |
| 03.07.2025 | 39,00 | 39,08 | 38,10 | 38,66 | 0,21% | 1.942,00 |
| 02.07.2025 | 38,60 | 39,04 | 37,98 | 38,58 | 1,85% | 772,00 |
| 01.07.2025 | 38,92 | 38,92 | 37,88 | 37,88 | -2,47% | 397,00 |
| 30.06.2025 | 38,92 | 39,08 | 38,74 | 38,84 | 0,05% | 501,00 |
| 27.06.2025 | 38,78 | 38,82 | 38,78 | 38,82 | -0,21% | 70,00 |
| 26.06.2025 | 39,04 | 39,04 | 38,28 | 38,90 | -1,87% | 2.453,00 |
| 25.06.2025 | 39,10 | 39,64 | 39,10 | 39,64 | 0,51% | 210,00 |
| 24.06.2025 | 40,26 | 40,42 | 39,02 | 39,44 | -0,55% | 82,00 |
| 23.06.2025 | 39,88 | 40,44 | 39,62 | 39,66 | -1,93% | 476,00 |
| 20.06.2025 | 40,66 | 41,28 | 40,40 | 40,44 | 0,20% | 1.134,00 |
| 19.06.2025 | 39,60 | 40,36 | 39,60 | 40,36 | 1,05% | 126,00 |
| 18.06.2025 | 39,94 | 39,94 | 39,94 | 39,94 | 1,68% | 1,00 |
| 17.06.2025 | 38,92 | 39,62 | 38,92 | 39,28 | -0,05% | 258,00 |
| 16.06.2025 | 39,18 | 39,78 | 38,72 | 39,30 | 1,18% | 377,00 |
| 13.06.2025 | 38,86 | 39,08 | 38,82 | 38,84 | -0,82% | 137,00 |
| 12.06.2025 | 39,24 | 39,28 | 39,16 | 39,16 | -0,25% | 745,00 |
| 11.06.2025 | 38,60 | 39,26 | 38,60 | 39,26 | -0,36% | 620,00 |
| 10.06.2025 | 39,64 | 39,64 | 39,40 | 39,40 | -0,61% | 50,00 |
| 09.06.2025 | 40,22 | 40,30 | 39,10 | 39,64 | -1,39% | 53,00 |
| 06.06.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,40% | 245,00 |
| 05.06.2025 | 40,06 | 40,50 | 40,04 | 40,04 | 0,40% | 1.954,00 |
| 04.06.2025 | 39,58 | 40,12 | 39,58 | 39,88 | -1,63% | 386,00 |
| 03.06.2025 | 40,44 | 40,74 | 39,90 | 40,54 | 0,50% | 678,00 |
| 02.06.2025 | 40,40 | 40,62 | 40,34 | 40,34 | 0,55% | 67,00 |
| 30.05.2025 | 40,82 | 40,82 | 40,12 | 40,12 | -0,94% | 483,00 |