37,500€
-3,50%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,62 | 38,72 | 37,38 | 37,56 | -3,35% | - |
| 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 | -0,62% | - |
| 11.09.2025 | 38,54 | 39,14 | 38,34 | 38,76 | 1,20% | 126,00 |
| 10.09.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -0,03% | - |
| 08.09.2025 | 38,80 | 38,84 | 38,28 | 38,31 | -4,75% | - |
| 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 |
| 25.07.2025 | 38,24 | 38,24 | 38,24 | 38,24 | -1,75% | - |
| 24.07.2025 | 38,92 | 38,92 | 38,92 | 38,92 | 0,52% | - |
| 23.07.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 0,31% | - |
| 22.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 21.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,10% | - |
| 18.07.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -0,16% | - |
| 17.07.2025 | 38,36 | 38,50 | 38,36 | 38,50 | 2,12% | 155,00 |
| 16.07.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,05% | - |
| 15.07.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 0,37% | - |
| 14.07.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,21% | - |
| 11.07.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -0,79% | - |
| 10.07.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -2,06% | - |
| 09.07.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -0,87% | - |
| 08.07.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 07.07.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,72% | - |
| 04.07.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 1,20% | - |
| 03.07.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -0,72% | - |
| 02.07.2025 | 38,26 | 38,64 | 38,26 | 38,64 | 0,05% | 200,00 |
| 01.07.2025 | 38,32 | 38,62 | 38,32 | 38,62 | 0,78% | 234,00 |
| 30.06.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -1,24% | - |
| 27.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,92% | 20,00 |
| 26.06.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 0,46% | - |
| 25.06.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -2,84% | - |
| 24.06.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 0,55% | - |
| 23.06.2025 | 40,06 | 40,06 | 39,90 | 39,90 | -0,15% | 500,00 |
| 20.06.2025 | 40,12 | 40,12 | 39,96 | 39,96 | 1,68% | 530,00 |
| 19.06.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,67% | - |
| 18.06.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 0,15% | - |
| 17.06.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 0,93% | - |
| 16.06.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -0,16% | - |
| 13.06.2025 | 38,68 | 38,68 | 38,68 | 38,68 | -0,82% | - |
| 12.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,76% | - |
| 11.06.2025 | 38,92 | 39,30 | 38,92 | 39,30 | -0,20% | 440,00 |
| 10.06.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -1,80% | - |
| 09.06.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,74% | 244,00 |
| 06.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 30,00 |
| 05.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,55% | - |
| 04.06.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,65% | - |
| 03.06.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 0,10% | - |
| 02.06.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 0,10% | - |
| 30.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,15% | - |
| 29.05.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 0,25% | - |