32,840€
-0,18%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 33,28 | 33,28 | 32,62 | 33,00 | -0,60% | 1.500,00 |
| 05.02.2026 | 32,60 | 33,20 | 32,52 | 33,20 | -0,06% | 2.548,00 |
| 04.02.2026 | 32,60 | 33,44 | 32,60 | 33,22 | 2,53% | 2.294,00 |
| 03.02.2026 | 32,74 | 32,94 | 32,30 | 32,40 | -0,37% | 3.865,00 |
| 02.02.2026 | 32,34 | 32,96 | 32,16 | 32,52 | -0,55% | 4.819,00 |
| 30.01.2026 | 32,20 | 32,70 | 31,62 | 32,70 | 1,74% | 2.427,00 |
| 29.01.2026 | 31,70 | 32,26 | 31,08 | 32,14 | 1,32% | 2.992,00 |
| 28.01.2026 | 30,92 | 31,72 | 30,92 | 31,72 | 2,65% | 4.158,00 |
| 27.01.2026 | 31,28 | 31,28 | 30,60 | 30,90 | -0,32% | 5.645,00 |
| 26.01.2026 | 31,62 | 31,62 | 30,56 | 31,00 | -1,59% | 8.182,00 |
| 23.01.2026 | 33,48 | 33,48 | 30,86 | 31,50 | -5,91% | 14.090,00 |
| 22.01.2026 | 34,92 | 35,38 | 32,52 | 33,48 | -4,72% | 7.566,00 |
| 21.01.2026 | 34,92 | 35,54 | 34,04 | 35,14 | -2,23% | 6.519,00 |
| 20.01.2026 | 35,30 | 36,12 | 35,30 | 35,94 | 0,67% | 2.243,00 |
| 19.01.2026 | 34,98 | 36,16 | 34,98 | 35,70 | 2,06% | 3.404,00 |
| 16.01.2026 | 34,68 | 35,24 | 34,68 | 34,98 | -0,57% | 3.116,00 |
| 15.01.2026 | 35,26 | 35,36 | 34,92 | 35,18 | 0,40% | 1.686,00 |
| 14.01.2026 | 35,20 | 35,30 | 34,84 | 35,04 | -0,45% | 2.606,00 |
| 13.01.2026 | 36,22 | 36,22 | 35,10 | 35,20 | -1,35% | 4.720,00 |
| 12.01.2026 | 35,76 | 35,84 | 35,02 | 35,68 | -0,78% | 4.169,00 |
| 09.01.2026 | 35,80 | 35,96 | 35,38 | 35,96 | -0,44% | 13.807,00 |
| 08.01.2026 | 35,36 | 36,28 | 35,36 | 36,12 | -0,39% | 2.677,00 |
| 07.01.2026 | 35,82 | 36,26 | 35,36 | 36,26 | 2,60% | 6.170,00 |
| 06.01.2026 | 35,86 | 36,00 | 35,34 | 35,34 | -1,67% | 4.401,00 |
| 05.01.2026 | 36,62 | 36,62 | 35,58 | 35,94 | -2,34% | 6.335,00 |
| 02.01.2026 | 36,80 | 37,38 | 36,80 | 36,80 | 0,60% | 6.418,00 |
| 30.12.2025 | 37,08 | 37,18 | 36,52 | 36,58 | -0,54% | 467,00 |
| 29.12.2025 | 36,84 | 37,18 | 36,48 | 36,78 | -0,81% | 1.915,00 |
| 23.12.2025 | 37,02 | 37,48 | 36,80 | 37,08 | -0,11% | 2.282,00 |
| 22.12.2025 | 36,22 | 37,12 | 36,20 | 37,12 | 1,70% | 3.023,00 |
| 19.12.2025 | 36,40 | 37,06 | 36,28 | 36,50 | 0,22% | 1.640,00 |
| 18.12.2025 | 36,38 | 36,48 | 36,02 | 36,42 | 0,72% | 771,00 |
| 17.12.2025 | 35,74 | 36,50 | 35,60 | 36,16 | -0,93% | 2.028,00 |
| 16.12.2025 | 36,52 | 36,60 | 36,02 | 36,50 | -0,22% | 1.981,00 |
| 15.12.2025 | 35,54 | 36,58 | 35,46 | 36,58 | 2,41% | 1.496,00 |
| 12.12.2025 | 35,06 | 35,86 | 35,02 | 35,72 | 1,36% | 2.226,00 |
| 11.12.2025 | 35,52 | 35,52 | 35,22 | 35,24 | -1,51% | 882,00 |
| 10.12.2025 | 35,46 | 35,78 | 35,20 | 35,78 | 0,28% | 1.654,00 |
| 09.12.2025 | 35,84 | 36,16 | 35,48 | 35,68 | -0,22% | 465,00 |
| 08.12.2025 | 36,28 | 36,30 | 35,40 | 35,76 | -2,13% | 1.415,00 |
| 05.12.2025 | 36,44 | 36,54 | 36,40 | 36,54 | 1,84% | 288,00 |
| 04.12.2025 | 36,26 | 36,40 | 35,88 | 35,88 | -1,54% | 554,00 |
| 03.12.2025 | 36,34 | 36,44 | 36,10 | 36,44 | -0,27% | 216,00 |
| 02.12.2025 | 36,46 | 36,54 | 35,78 | 36,54 | 0,22% | 526,00 |
| 01.12.2025 | 36,54 | 36,54 | 36,22 | 36,46 | 0,77% | 1.738,00 |
| 28.11.2025 | 36,70 | 36,70 | 36,18 | 36,18 | -1,63% | 40,00 |
| 27.11.2025 | 36,36 | 36,80 | 36,20 | 36,78 | -0,27% | 783,00 |
| 26.11.2025 | 35,78 | 36,88 | 35,78 | 36,88 | 2,50% | 640,00 |
| 25.11.2025 | 36,06 | 36,06 | 35,60 | 35,98 | -1,37% | 1.139,00 |
| 24.11.2025 | 36,12 | 36,48 | 35,58 | 36,48 | 0,94% | 1.589,00 |
| 21.11.2025 | 35,40 | 36,48 | 35,40 | 36,14 | 1,86% | 265,00 |
| 20.11.2025 | 36,48 | 36,48 | 35,48 | 35,48 | -2,42% | 516,00 |
| 19.11.2025 | 35,90 | 36,46 | 35,86 | 36,36 | 0,89% | 316,00 |
| 18.11.2025 | 35,28 | 36,48 | 35,28 | 36,04 | -0,06% | 2.968,00 |
| 17.11.2025 | 35,82 | 36,48 | 35,74 | 36,06 | 0,95% | 1.750,00 |
| 14.11.2025 | 35,80 | 35,90 | 35,10 | 35,72 | -1,22% | 904,00 |
| 13.11.2025 | 36,64 | 36,92 | 35,56 | 36,16 | -2,74% | 1.620,00 |
| 12.11.2025 | 37,24 | 37,36 | 36,60 | 37,18 | -0,59% | 596,00 |
| 11.11.2025 | 37,54 | 37,58 | 36,74 | 37,40 | -1,32% | 1.487,00 |
| 10.11.2025 | 37,86 | 37,92 | 36,76 | 37,90 | 3,38% | 1.312,00 |
| 07.11.2025 | 36,58 | 37,20 | 36,58 | 36,66 | -1,03% | 3.311,00 |
| 06.11.2025 | 37,44 | 37,52 | 36,50 | 37,04 | 0,11% | 1.609,00 |
| 05.11.2025 | 36,68 | 37,04 | 36,54 | 37,00 | 1,98% | 139,00 |
| 04.11.2025 | 37,18 | 37,20 | 36,28 | 36,28 | -3,30% | 666,00 |
| 03.11.2025 | 37,94 | 37,98 | 37,52 | 37,52 | -0,42% | 1.118,00 |
| 31.10.2025 | 37,96 | 37,96 | 37,68 | 37,68 | -1,26% | 915,00 |
| 30.10.2025 | 38,06 | 38,16 | 37,82 | 38,16 | 1,11% | 28,00 |
| 29.10.2025 | 37,80 | 37,80 | 37,60 | 37,74 | -1,82% | 483,00 |
| 28.10.2025 | 38,50 | 38,50 | 37,76 | 38,44 | 1,16% | 778,00 |
| 27.10.2025 | 38,58 | 38,60 | 38,00 | 38,00 | -1,25% | 1.327,00 |
| 24.10.2025 | 38,42 | 38,48 | 37,80 | 38,48 | 0,47% | 137,00 |
| 23.10.2025 | 38,28 | 38,68 | 37,88 | 38,30 | -1,14% | 616,00 |
| 22.10.2025 | 38,16 | 38,74 | 38,14 | 38,74 | 1,73% | 1.030,00 |
| 21.10.2025 | 38,14 | 38,14 | 37,52 | 38,08 | 0,53% | 301,00 |
| 20.10.2025 | 37,68 | 37,88 | 37,68 | 37,88 | 0,21% | 125,00 |
| 17.10.2025 | 37,04 | 37,80 | 37,04 | 37,80 | 0,85% | 435,00 |
| 16.10.2025 | 38,48 | 38,48 | 37,02 | 37,48 | -3,40% | 2.232,00 |
| 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 |