36,210€
0,14%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 38,58 | 38,90 | 38,50 | 38,90 | -0,15% | 356,00 |
| 11.09.2025 | 39,04 | 39,04 | 38,46 | 38,96 | -0,20% | 309,00 |
| 10.09.2025 | 38,98 | 39,46 | 38,46 | 39,04 | 1,51% | 1.298,00 |
| 09.09.2025 | 38,18 | 38,46 | 37,50 | 38,46 | -1,08% | 1.595,00 |
| 08.09.2025 | 38,52 | 38,94 | 38,08 | 38,88 | -0,72% | 753,00 |
| 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 |