36,680€
4,86%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -0,79% | - |
| 11.12.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -0,17% | - |
| 10.12.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -1,51% | - |
| 09.12.2025 | 35,48 | 35,86 | 35,48 | 35,86 | 0,56% | 200,00 |
| 08.12.2025 | 35,86 | 35,86 | 35,50 | 35,66 | -0,89% | 297,00 |
| 05.12.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,22% | - |
| 04.12.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,10% | - |
| 03.12.2025 | 35,94 | 36,30 | 35,94 | 36,30 | -0,11% | 30,00 |
| 02.12.2025 | 36,08 | 36,34 | 36,08 | 36,34 | 0,39% | 200,00 |
| 01.12.2025 | 36,20 | 36,38 | 36,20 | 36,20 | -0,28% | 320,00 |
| 28.11.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,66% | - |
| 27.11.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 2,41% | - |
| 26.11.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -0,83% | - |
| 25.11.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -0,17% | - |
| 24.11.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -1,42% | - |
| 21.11.2025 | 35,82 | 36,56 | 35,82 | 36,56 | 1,39% | 548,00 |
| 20.11.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -0,06% | - |
| 19.11.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,75% | - |
| 18.11.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -2,21% | - |
| 17.11.2025 | 36,10 | 36,40 | 36,10 | 36,26 | 1,63% | 245,00 |
| 14.11.2025 | 35,58 | 35,68 | 35,58 | 35,68 | 1,13% | 280,00 |
| 13.11.2025 | 36,62 | 36,62 | 35,28 | 35,28 | -4,44% | 250,00 |
| 12.11.2025 | 36,92 | 37,40 | 36,92 | 36,92 | -1,18% | 310,00 |
| 11.11.2025 | 37,16 | 37,36 | 37,16 | 37,36 | -0,95% | 412,00 |
| 10.11.2025 | 37,16 | 37,72 | 37,16 | 37,72 | 2,56% | 15,00 |
| 07.11.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,43% | - |
| 06.11.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -0,48% | - |
| 05.11.2025 | 36,46 | 37,12 | 36,46 | 37,12 | 1,75% | 100,00 |
| 04.11.2025 | 36,90 | 36,90 | 36,48 | 36,48 | -3,39% | 10,00 |
| 03.11.2025 | 37,48 | 37,80 | 37,48 | 37,76 | -0,11% | 946,00 |
| 31.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,34% | - |
| 30.10.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,90% | - |
| 29.10.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -1,00% | - |
| 28.10.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -0,99% | - |
| 27.10.2025 | 38,10 | 38,48 | 38,10 | 38,40 | 0,95% | 359,00 |
| 24.10.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -0,16% | - |
| 23.10.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 1,06% | - |
| 22.10.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,32% | - |
| 21.10.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,11% | - |
| 20.10.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,97% | - |
| 17.10.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -3,12% | - |
| 16.10.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -1,03% | - |
| 15.10.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 0,62% | - |
| 14.10.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -2,47% | - |
| 13.10.2025 | 39,46 | 39,60 | 39,46 | 39,60 | 0,30% | 100,00 |
| 10.10.2025 | 38,46 | 39,48 | 38,46 | 39,48 | 1,33% | 123,00 |
| 09.10.2025 | 38,72 | 38,96 | 38,72 | 38,96 | 1,56% | 230,00 |
| 08.10.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 0,47% | - |
| 07.10.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 0,90% | - |
| 06.10.2025 | 37,84 | 37,84 | 37,84 | 37,84 | -0,16% | 100,00 |
| 03.10.2025 | 38,24 | 38,24 | 37,90 | 37,90 | -2,12% | 105,00 |
| 02.10.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -1,12% | - |
| 01.10.2025 | 38,26 | 39,16 | 38,26 | 39,16 | 1,35% | 250,00 |
| 30.09.2025 | 38,22 | 38,64 | 38,22 | 38,64 | 3,87% | 20,00 |
| 29.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,14% | - |
| 26.09.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,87% | - |
| 25.09.2025 | 36,74 | 36,74 | 36,74 | 36,74 | -1,29% | - |
| 24.09.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -2,05% | - |
| 23.09.2025 | 37,68 | 38,00 | 37,68 | 38,00 | 0,00% | 30,00 |
| 22.09.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -2,31% | 397,00 |
| 19.09.2025 | 38,24 | 38,90 | 38,24 | 38,90 | 0,41% | 100,00 |
| 18.09.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 1,73% | - |
| 17.09.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -1,14% | - |
| 16.09.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 0,94% | - |
| 15.09.2025 | 38,52 | 38,52 | 38,16 | 38,16 | -0,93% | 500,00 |
| 12.09.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -1,58% | - |
| 11.09.2025 | 38,34 | 39,14 | 38,34 | 39,14 | 2,19% | 126,00 |
| 10.09.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,10% | - |
| 09.09.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -0,88% | - |
| 08.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -4,03% | - |
| 05.09.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -0,10% | 200,00 |
| 04.09.2025 | 39,42 | 40,26 | 39,42 | 40,26 | -2,19% | 120,00 |
| 03.09.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -1,44% | - |
| 02.09.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -0,62% | - |
| 01.09.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -1,08% | - |
| 29.08.2025 | 41,94 | 42,48 | 41,94 | 42,48 | -0,09% | 100,00 |
| 28.08.2025 | 42,52 | 42,52 | 42,52 | 42,52 | 0,57% | - |
| 27.08.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -0,28% | - |
| 26.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 25.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,52% | - |
| 22.08.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 0,47% | - |
| 21.08.2025 | 42,42 | 42,42 | 42,42 | 42,42 | 1,82% | - |
| 20.08.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -0,29% | - |
| 19.08.2025 | 41,50 | 41,78 | 41,50 | 41,78 | 0,24% | 50,00 |
| 18.08.2025 | 41,70 | 41,70 | 41,68 | 41,68 | 0,05% | 680,00 |
| 15.08.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -0,86% | - |
| 14.08.2025 | 38,18 | 42,02 | 38,18 | 42,02 | 7,69% | 115,00 |
| 13.08.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -0,15% | - |
| 12.08.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,98% | - |
| 11.08.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -1,83% | 1,00 |
| 08.08.2025 | 39,42 | 39,42 | 39,42 | 39,42 | -0,25% | - |
| 07.08.2025 | 39,52 | 39,52 | 39,52 | 39,52 | -0,80% | - |
| 06.08.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -1,63% | - |
| 05.08.2025 | 39,96 | 40,50 | 39,96 | 40,50 | 2,79% | 500,00 |
| 04.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,76% | - |
| 01.08.2025 | 39,06 | 39,70 | 39,06 | 39,70 | 2,21% | 1,00 |
| 31.07.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 1,15% | - |
| 30.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,73% | - |
| 29.07.2025 | 38,12 | 38,12 | 38,12 | 38,12 | -1,40% | - |
| 28.07.2025 | 38,54 | 38,66 | 38,54 | 38,66 | 1,10% | 26,00 |