40,060€
0,05%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 40,96 | 41,02 | 39,58 | 40,50 | 0,10% | 174,00 |
| 28.05.2025 | 39,88 | 40,46 | 39,64 | 40,46 | 1,00% | 315,00 |
| 27.05.2025 | 40,32 | 40,32 | 40,02 | 40,06 | 0,15% | 245,00 |
| 26.05.2025 | 40,40 | 40,50 | 39,82 | 40,00 | -0,70% | 347,00 |
| 23.05.2025 | 40,02 | 40,30 | 39,18 | 40,28 | 0,55% | 647,00 |
| 22.05.2025 | 39,62 | 40,06 | 39,62 | 40,06 | 1,99% | 530,00 |
| 21.05.2025 | 39,24 | 40,04 | 39,24 | 39,28 | -0,96% | 374,00 |
| 20.05.2025 | 40,02 | 40,02 | 39,66 | 39,66 | 0,61% | 213,00 |
| 19.05.2025 | 39,54 | 39,78 | 38,92 | 39,42 | -0,95% | 74,00 |
| 16.05.2025 | 39,86 | 39,86 | 39,80 | 39,80 | 3,06% | 1.585,00 |
| 15.05.2025 | 38,24 | 38,62 | 38,24 | 38,62 | -2,87% | 167,00 |
| 14.05.2025 | 40,18 | 40,18 | 39,76 | 39,76 | -0,25% | 485,00 |
| 13.05.2025 | 39,64 | 40,06 | 39,64 | 39,86 | 0,30% | 492,00 |
| 12.05.2025 | 40,56 | 40,64 | 39,44 | 39,74 | -0,60% | 1.616,00 |
| 09.05.2025 | 39,60 | 39,98 | 39,60 | 39,98 | -0,25% | 101,00 |
| 08.05.2025 | 40,28 | 40,30 | 39,96 | 40,08 | 1,26% | 232,00 |
| 07.05.2025 | 39,26 | 39,88 | 39,22 | 39,58 | -0,55% | 2.109,00 |
| 06.05.2025 | 39,46 | 39,80 | 38,78 | 39,80 | 2,05% | 1.078,00 |
| 05.05.2025 | 38,98 | 39,00 | 38,58 | 39,00 | 0,00% | 353,00 |
| 02.05.2025 | 38,76 | 39,00 | 37,94 | 39,00 | 1,06% | 161,00 |
| 30.04.2025 | 38,58 | 38,83 | 38,37 | 38,59 | -0,23% | - |
| 29.04.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 2,00% | 35,00 |
| 28.04.2025 | 37,98 | 38,58 | 37,92 | 37,92 | -1,20% | 52,00 |
| 25.04.2025 | 38,44 | 38,56 | 38,38 | 38,38 | 1,00% | 504,00 |
| 24.04.2025 | 37,70 | 38,00 | 37,70 | 38,00 | -0,21% | 101,00 |
| 23.04.2025 | 38,18 | 38,68 | 37,50 | 38,08 | -1,50% | 1.016,00 |
| 22.04.2025 | 37,76 | 38,66 | 37,36 | 38,66 | 3,37% | 218,00 |
| 17.04.2025 | 37,58 | 37,98 | 37,40 | 37,40 | -0,43% | 89,00 |
| 16.04.2025 | 37,04 | 38,08 | 37,04 | 37,56 | 0,11% | 473,00 |
| 15.04.2025 | 37,00 | 37,64 | 37,00 | 37,52 | 1,52% | 680,00 |
| 14.04.2025 | 36,96 | 36,96 | 36,54 | 36,96 | 0,49% | 509,00 |
| 11.04.2025 | 34,78 | 36,78 | 34,78 | 36,78 | 2,17% | 240,00 |
| 10.04.2025 | 37,30 | 37,36 | 35,42 | 36,00 | -3,59% | 913,00 |
| 09.04.2025 | 34,30 | 37,94 | 33,52 | 37,34 | 11,80% | 1.941,00 |
| 08.04.2025 | 34,02 | 35,14 | 33,40 | 33,40 | -0,18% | 1.173,00 |
| 07.04.2025 | 33,00 | 34,02 | 32,06 | 33,46 | -1,24% | 2.345,00 |
| 04.04.2025 | 35,70 | 35,70 | 33,62 | 33,88 | -4,29% | 388,00 |
| 03.04.2025 | 34,86 | 35,48 | 33,12 | 35,40 | -0,39% | 1.130,00 |
| 02.04.2025 | 34,50 | 35,54 | 34,50 | 35,54 | 2,60% | 1.674,00 |
| 01.04.2025 | 34,88 | 35,12 | 34,64 | 34,64 | 0,17% | 301,00 |
| 31.03.2025 | 34,36 | 34,58 | 33,94 | 34,58 | 0,70% | 922,00 |
| 28.03.2025 | 34,00 | 34,34 | 33,82 | 34,34 | 0,41% | 87,00 |
| 27.03.2025 | 34,02 | 34,20 | 33,96 | 34,20 | 0,18% | 390,00 |
| 26.03.2025 | 35,34 | 35,70 | 33,34 | 34,14 | -3,40% | 1.364,00 |
| 25.03.2025 | 35,16 | 35,52 | 35,16 | 35,34 | -1,06% | 197,00 |
| 24.03.2025 | 35,88 | 35,88 | 35,72 | 35,72 | 0,11% | 267,00 |
| 21.03.2025 | 35,14 | 35,68 | 35,14 | 35,68 | -0,34% | 2.171,00 |
| 20.03.2025 | 35,94 | 36,12 | 35,80 | 35,80 | -0,17% | 592,00 |
| 19.03.2025 | 36,10 | 36,10 | 35,32 | 35,86 | 0,62% | 160,00 |
| 18.03.2025 | 36,64 | 36,64 | 35,64 | 35,64 | -1,05% | 271,00 |
| 17.03.2025 | 36,00 | 36,66 | 36,00 | 36,02 | -0,91% | 160,00 |
| 14.03.2025 | 36,22 | 36,41 | 35,81 | 36,35 | 1,54% | - |
| 13.03.2025 | 35,82 | 36,50 | 35,14 | 35,80 | 0,17% | 1.006,00 |
| 12.03.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,62% | 152,00 |
| 11.03.2025 | 35,98 | 36,70 | 35,52 | 35,52 | -1,99% | 1.446,00 |
| 10.03.2025 | 35,90 | 36,24 | 35,90 | 36,24 | 0,67% | 56,00 |
| 07.03.2025 | 35,98 | 36,00 | 35,98 | 36,00 | 0,00% | 266,00 |
| 06.03.2025 | 35,50 | 37,48 | 35,50 | 36,00 | 1,47% | 1.285,00 |
| 05.03.2025 | 35,28 | 35,48 | 35,28 | 35,48 | 1,72% | 370,00 |
| 04.03.2025 | 35,12 | 35,26 | 34,88 | 34,88 | -0,34% | 157,00 |
| 03.03.2025 | 35,02 | 35,48 | 35,00 | 35,00 | 0,63% | 843,00 |
| 28.02.2025 | 34,29 | 35,02 | 34,29 | 34,78 | 0,29% | - |
| 27.02.2025 | 34,88 | 34,88 | 34,20 | 34,68 | -1,87% | 2.403,00 |
| 26.02.2025 | 34,60 | 35,34 | 34,60 | 35,34 | 2,20% | 121,00 |
| 25.02.2025 | 33,82 | 34,62 | 33,82 | 34,58 | 2,49% | 77,00 |
| 24.02.2025 | 34,34 | 34,48 | 33,74 | 33,74 | -0,76% | 310,00 |
| 21.02.2025 | 34,18 | 34,18 | 34,00 | 34,00 | 0,83% | 142,00 |
| 20.02.2025 | 34,62 | 34,62 | 33,20 | 33,72 | -1,52% | 8.078,00 |
| 19.02.2025 | 34,76 | 34,76 | 34,24 | 34,24 | -0,87% | 282,00 |
| 18.02.2025 | 34,48 | 34,54 | 34,48 | 34,54 | 0,17% | 53,00 |
| 17.02.2025 | 34,32 | 34,76 | 34,32 | 34,48 | 2,13% | 476,00 |
| 14.02.2025 | 34,12 | 34,30 | 33,76 | 33,76 | -0,18% | 1.068,00 |
| 13.02.2025 | 34,10 | 34,28 | 33,82 | 33,82 | -1,11% | 258,00 |
| 12.02.2025 | 33,58 | 34,20 | 33,58 | 34,20 | 0,29% | 236,00 |
| 11.02.2025 | 34,34 | 34,34 | 33,56 | 34,10 | -0,70% | 1.592,00 |
| 10.02.2025 | 33,86 | 34,34 | 33,46 | 34,34 | 2,32% | 944,00 |
| 07.02.2025 | 33,68 | 33,82 | 33,32 | 33,56 | 1,02% | 612,00 |
| 06.02.2025 | 33,00 | 33,66 | 33,00 | 33,22 | 0,73% | 955,00 |
| 05.02.2025 | 32,98 | 32,98 | 32,62 | 32,98 | 1,35% | 286,00 |
| 04.02.2025 | 32,54 | 32,54 | 32,26 | 32,54 | -0,91% | 768,00 |
| 03.02.2025 | 32,10 | 32,98 | 32,10 | 32,84 | 1,11% | 242,00 |
| 31.01.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 0,37% | 10,00 |
| 30.01.2025 | 32,44 | 32,90 | 32,36 | 32,36 | -0,74% | 589,00 |
| 29.01.2025 | 32,00 | 32,84 | 32,00 | 32,60 | 2,00% | 598,00 |
| 28.01.2025 | 31,92 | 32,13 | 31,74 | 31,96 | 1,20% | - |
| 27.01.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,25% | 45,00 |
| 24.01.2025 | 31,70 | 31,70 | 31,66 | 31,66 | 0,38% | 50,00 |
| 23.01.2025 | 32,02 | 32,02 | 31,48 | 31,54 | 0,13% | 432,00 |
| 22.01.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | 50,00 |
| 21.01.2025 | 31,10 | 31,90 | 31,10 | 31,90 | 2,97% | 320,00 |
| 20.01.2025 | 31,50 | 31,50 | 30,98 | 30,98 | -1,21% | 135,00 |
| 17.01.2025 | 31,60 | 31,86 | 31,17 | 31,36 | 0,97% | - |
| 16.01.2025 | 30,86 | 31,06 | 30,86 | 31,06 | 0,98% | 101,00 |
| 15.01.2025 | 30,84 | 31,08 | 30,76 | 30,76 | 1,25% | 469,00 |