33,660€
-2,09%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 33,46 | 34,38 | 33,46 | 34,38 | 1,78% | 475,00 |
| 26.02.2026 | 33,22 | 33,78 | 33,22 | 33,78 | 1,02% | 590,00 |
| 25.02.2026 | 32,70 | 33,44 | 32,70 | 33,44 | 1,15% | 850,00 |
| 24.02.2026 | 33,10 | 33,48 | 32,84 | 33,06 | 0,12% | 940,00 |
| 23.02.2026 | 32,52 | 33,40 | 32,52 | 33,02 | 0,43% | 270,00 |
| 20.02.2026 | 32,40 | 33,20 | 32,40 | 32,88 | -1,08% | 2.070,00 |
| 19.02.2026 | 32,56 | 33,24 | 32,56 | 33,24 | 2,15% | 150,00 |
| 18.02.2026 | 32,54 | 32,54 | 32,54 | 32,54 | -1,87% | - |
| 17.02.2026 | 32,48 | 33,16 | 32,48 | 33,16 | -0,84% | 1.565,00 |
| 16.02.2026 | 32,28 | 33,44 | 32,28 | 33,44 | 3,27% | 1.090,00 |
| 13.02.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -1,34% | - |
| 12.02.2026 | 31,40 | 32,82 | 31,40 | 32,82 | 3,14% | 15,00 |
| 11.02.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -0,56% | 33,00 |
| 10.02.2026 | 32,40 | 32,40 | 32,00 | 32,00 | -2,62% | 82,00 |
| 09.02.2026 | 33,40 | 33,40 | 32,86 | 32,86 | 0,86% | 460,00 |
| 06.02.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -0,91% | - |
| 05.02.2026 | 32,90 | 32,92 | 32,88 | 32,88 | -0,60% | 310,00 |
| 04.02.2026 | 32,00 | 33,08 | 32,00 | 33,08 | 0,79% | 40,00 |
| 03.02.2026 | 32,82 | 32,82 | 32,82 | 32,82 | 0,31% | 350,00 |
| 02.02.2026 | 32,58 | 32,72 | 32,20 | 32,72 | 2,63% | 413,00 |
| 30.01.2026 | 31,88 | 31,88 | 31,88 | 31,88 | -0,50% | - |
| 29.01.2026 | 31,28 | 32,04 | 31,28 | 32,04 | 2,56% | 210,00 |
| 28.01.2026 | 30,70 | 31,50 | 30,70 | 31,24 | 1,10% | 660,00 |
| 27.01.2026 | 30,62 | 30,90 | 30,62 | 30,90 | 1,64% | 30,00 |
| 26.01.2026 | 31,46 | 31,46 | 30,40 | 30,40 | -2,75% | 758,00 |
| 23.01.2026 | 32,98 | 32,98 | 30,90 | 31,26 | -3,64% | 1.125,00 |
| 22.01.2026 | 34,18 | 34,64 | 32,44 | 32,44 | -4,31% | 12.194,00 |
| 21.01.2026 | 35,00 | 35,00 | 33,90 | 33,90 | -5,15% | 1.050,00 |
| 20.01.2026 | 35,30 | 35,80 | 35,30 | 35,74 | -0,33% | 178,00 |
| 19.01.2026 | 34,72 | 35,96 | 34,72 | 35,86 | 2,17% | 259,00 |
| 16.01.2026 | 34,76 | 35,10 | 34,76 | 35,10 | 0,80% | 365,00 |
| 15.01.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -0,46% | - |
| 14.01.2026 | 34,82 | 35,00 | 34,82 | 34,98 | -1,85% | 160,00 |
| 13.01.2026 | 35,64 | 35,64 | 35,64 | 35,64 | 1,14% | - |
| 12.01.2026 | 35,24 | 35,24 | 35,24 | 35,24 | -1,23% | - |
| 09.01.2026 | 35,44 | 35,76 | 35,44 | 35,68 | 0,22% | 485,00 |
| 08.01.2026 | 35,62 | 35,62 | 35,60 | 35,60 | -0,78% | 329,00 |
| 07.01.2026 | 35,18 | 35,88 | 35,18 | 35,88 | 1,01% | 50,00 |
| 06.01.2026 | 35,52 | 35,52 | 35,52 | 35,52 | -3,00% | - |
| 05.01.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -1,03% | - |
| 02.01.2026 | 36,46 | 37,00 | 36,46 | 37,00 | -0,54% | 17,00 |
| 30.12.2025 | 36,52 | 37,26 | 36,52 | 37,20 | 0,22% | 532,00 |
| 29.12.2025 | 36,38 | 37,12 | 36,38 | 37,12 | 0,81% | 50,00 |
| 23.12.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,22% | - |
| 22.12.2025 | 36,42 | 36,90 | 36,42 | 36,90 | 2,39% | 250,00 |
| 19.12.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -0,50% | - |
| 18.12.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -0,55% | 35,00 |
| 17.12.2025 | 36,30 | 36,42 | 35,94 | 36,42 | 0,83% | 170,00 |
| 16.12.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -1,37% | - |
| 15.12.2025 | 35,26 | 36,62 | 35,26 | 36,62 | 4,69% | 2.500,00 |
| 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 |