34,790€
1,37%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 34,58 | 34,80 | 34,21 | 34,76 | 1,28% | - |
| 18.09.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,81% | 28,00 |
| 17.09.2024 | 34,34 | 34,60 | 34,34 | 34,60 | 0,76% | 138,00 |
| 16.09.2024 | 33,84 | 34,88 | 33,84 | 34,34 | 0,35% | 1.138,00 |
| 13.09.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,65% | 335,00 |
| 12.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,12% | 230,00 |
| 11.09.2024 | 33,60 | 33,96 | 33,60 | 33,96 | 0,47% | 1.294,00 |
| 10.09.2024 | 33,50 | 33,96 | 33,40 | 33,80 | -0,24% | 831,00 |
| 09.09.2024 | 33,84 | 33,88 | 33,80 | 33,88 | 0,89% | 1.457,00 |
| 06.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -1,47% | 60,00 |
| 05.09.2024 | 34,06 | 34,34 | 33,38 | 34,08 | -1,05% | 1.716,00 |
| 04.09.2024 | 34,50 | 34,84 | 34,44 | 34,44 | 0,94% | 993,00 |
| 03.09.2024 | 34,48 | 34,56 | 34,12 | 34,12 | -2,35% | 875,00 |
| 02.09.2024 | 34,98 | 35,36 | 34,94 | 34,94 | -0,68% | 476,00 |
| 30.08.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 1,38% | 400,00 |
| 29.08.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,74% | 150,00 |
| 28.08.2024 | 35,16 | 35,18 | 34,88 | 34,96 | -1,02% | - |
| 27.08.2024 | 34,96 | 35,32 | 34,72 | 35,32 | 1,90% | 1.275,00 |
| 26.08.2024 | 34,60 | 34,78 | 34,56 | 34,66 | 0,58% | - |
| 23.08.2024 | 34,50 | 34,82 | 34,46 | 34,46 | 0,76% | 303,00 |
| 22.08.2024 | 34,44 | 34,44 | 34,20 | 34,20 | -0,58% | 1.439,00 |
| 21.08.2024 | 34,22 | 34,42 | 34,20 | 34,40 | 0,97% | 1.101,00 |
| 20.08.2024 | 34,74 | 34,84 | 34,01 | 34,07 | -1,53% | - |
| 19.08.2024 | 34,96 | 35,24 | 34,46 | 34,60 | -1,42% | 2.018,00 |
| 16.08.2024 | 35,08 | 35,54 | 35,08 | 35,10 | -0,28% | 3.735,00 |
| 15.08.2024 | 32,58 | 36,48 | 32,58 | 35,20 | 8,57% | 4.215,00 |
| 14.08.2024 | 32,72 | 32,72 | 32,42 | 32,42 | 0,50% | 2.196,00 |
| 13.08.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 2,35% | 6,00 |
| 12.08.2024 | 31,94 | 31,94 | 31,52 | 31,52 | 1,22% | 130,00 |
| 09.08.2024 | 31,14 | 31,18 | 31,00 | 31,14 | 0,71% | 763,00 |
| 08.08.2024 | 30,52 | 30,92 | 30,52 | 30,92 | 0,85% | 565,00 |
| 07.08.2024 | 30,98 | 31,00 | 30,66 | 30,66 | 0,26% | 401,00 |
| 06.08.2024 | 30,98 | 30,98 | 30,58 | 30,58 | -0,07% | 558,00 |
| 05.08.2024 | 30,42 | 30,90 | 29,60 | 30,60 | -0,97% | 1.589,00 |
| 02.08.2024 | 32,04 | 32,04 | 30,90 | 30,90 | -4,92% | 861,00 |
| 01.08.2024 | 32,68 | 32,68 | 32,50 | 32,50 | -0,79% | 452,00 |
| 31.07.2024 | 33,02 | 33,18 | 32,70 | 32,76 | 0,86% | 301,00 |
| 30.07.2024 | 32,28 | 32,48 | 32,24 | 32,48 | 1,56% | 36,00 |
| 29.07.2024 | 31,96 | 31,98 | 31,96 | 31,98 | 0,06% | 225,00 |
| 26.07.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 2,90% | 85,00 |
| 25.07.2024 | 30,84 | 31,06 | 30,84 | 31,06 | 0,84% | 12,00 |
| 24.07.2024 | 31,14 | 31,40 | 30,50 | 30,80 | -1,79% | 1.550,00 |
| 23.07.2024 | 31,58 | 31,58 | 31,36 | 31,36 | -0,70% | 152,00 |
| 22.07.2024 | 30,56 | 31,58 | 30,56 | 31,58 | 3,07% | 150,00 |
| 19.07.2024 | 31,06 | 31,14 | 30,63 | 30,64 | -0,91% | - |
| 18.07.2024 | 31,08 | 31,08 | 30,90 | 30,92 | 1,18% | 702,00 |
| 17.07.2024 | 30,92 | 30,92 | 30,56 | 30,56 | -0,71% | 300,00 |
| 16.07.2024 | 30,70 | 30,84 | 30,70 | 30,78 | -1,41% | 111,00 |
| 15.07.2024 | 30,92 | 31,42 | 30,92 | 31,22 | -0,38% | 190,00 |
| 12.07.2024 | 30,84 | 31,34 | 30,84 | 31,34 | -0,32% | 51,00 |
| 11.07.2024 | 31,14 | 31,44 | 31,14 | 31,44 | 1,16% | 50,00 |
| 10.07.2024 | 31,30 | 31,30 | 31,08 | 31,08 | 1,04% | 165,00 |
| 09.07.2024 | 30,94 | 31,22 | 30,76 | 30,76 | -1,22% | 49,00 |
| 08.07.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,58% | 14,00 |
| 05.07.2024 | 31,10 | 31,10 | 30,96 | 30,96 | 1,51% | 104,00 |
| 04.07.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,19% | 484,00 |
| 03.07.2024 | 29,90 | 30,30 | 29,84 | 30,14 | 0,07% | 2.191,00 |
| 02.07.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -2,08% | 303,00 |
| 01.07.2024 | 31,42 | 31,42 | 30,46 | 30,76 | -2,72% | 2.443,00 |
| 28.06.2024 | 31,20 | 31,62 | 30,96 | 31,62 | 0,96% | 5.302,00 |
| 27.06.2024 | 31,04 | 32,10 | 31,04 | 31,32 | 1,49% | 1.506,00 |
| 26.06.2024 | 31,43 | 31,59 | 30,76 | 30,86 | -0,96% | - |
| 25.06.2024 | 30,86 | 31,16 | 30,86 | 31,16 | 1,37% | 1.697,00 |
| 24.06.2024 | 30,72 | 30,74 | 30,16 | 30,74 | 0,39% | 1.958,00 |
| 21.06.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,26% | 7,00 |
| 20.06.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,36% | 10,00 |
| 19.06.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,72% | 9,00 |
| 18.06.2024 | 30,68 | 30,74 | 30,68 | 30,74 | -0,13% | 364,00 |
| 17.06.2024 | 30,98 | 30,98 | 30,46 | 30,78 | 2,40% | 699,00 |
| 14.06.2024 | 30,26 | 30,26 | 30,06 | 30,06 | -3,16% | 621,00 |
| 13.06.2024 | 30,60 | 31,04 | 30,52 | 31,04 | 2,44% | 117,00 |
| 12.06.2024 | 30,58 | 30,58 | 30,30 | 30,30 | -1,62% | 429,00 |
| 11.06.2024 | 31,08 | 31,08 | 30,50 | 30,80 | -3,45% | 354,00 |
| 10.06.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,05% | 13,00 |
| 07.06.2024 | 32,98 | 32,98 | 32,24 | 32,24 | -0,98% | 462,00 |
| 06.06.2024 | 32,84 | 32,92 | 32,46 | 32,56 | 0,25% | 208,00 |
| 05.06.2024 | 31,72 | 32,48 | 31,72 | 32,48 | 0,87% | 427,00 |
| 04.06.2024 | 32,12 | 32,20 | 32,12 | 32,20 | -0,92% | 6,00 |
| 03.06.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,56% | 1,00 |
| 31.05.2024 | 32,08 | 32,32 | 31,88 | 32,32 | 1,57% | - |
| 30.05.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -1,79% | 6,00 |
| 29.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,40% | 170,00 |
| 28.05.2024 | 32,38 | 32,38 | 30,98 | 31,64 | -2,97% | 1.453,00 |
| 27.05.2024 | 32,41 | 32,63 | 32,39 | 32,61 | 3,00% | - |
| 24.05.2024 | 31,50 | 31,66 | 31,50 | 31,66 | -2,82% | 165,00 |
| 23.05.2024 | 32,32 | 32,68 | 32,32 | 32,58 | 0,06% | 707,00 |
| 22.05.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 1,62% | 340,00 |
| 21.05.2024 | 31,78 | 32,04 | 31,78 | 32,04 | 1,39% | 267,00 |
| 20.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 10,00 |
| 17.05.2024 | 31,52 | 31,60 | 31,52 | 31,60 | 0,06% | 135,00 |
| 16.05.2024 | 31,32 | 31,58 | 31,32 | 31,58 | 1,54% | 66,00 |
| 15.05.2024 | 31,84 | 31,84 | 31,10 | 31,10 | -1,14% | 1.503,00 |
| 14.05.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -1,69% | 118,00 |
| 13.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,08% | 33,00 |
| 10.05.2024 | 32,20 | 32,50 | 32,06 | 32,35 | -0,15% | - |
| 09.05.2024 | 31,62 | 32,40 | 31,62 | 32,40 | 0,31% | 4,00 |
| 08.05.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,51% | 124,00 |
| 07.05.2024 | 32,04 | 32,04 | 31,82 | 31,82 | -0,56% | 6,00 |
| 06.05.2024 | 31,94 | 32,00 | 31,94 | 32,00 | 0,88% | 507,00 |
| 03.05.2024 | 32,00 | 32,00 | 31,72 | 31,72 | -0,38% | 60,00 |