35,040€
0,46%
Echtzeit-Aktienkurs ADMIRAL GROUP PLC LS-,001
Bid:
Ask:
Aktienkurse zur ADMIRAL GROUP PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,30 | 34,76 | 34,30 | 34,76 | -0,34% | 200,00 |
| 27.02.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -1,52% | - |
| 26.02.2025 | 34,42 | 35,42 | 34,42 | 35,42 | 4,48% | 330,00 |
| 25.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,47% | - |
| 24.02.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -1,17% | - |
| 21.02.2025 | 33,62 | 34,14 | 33,62 | 34,14 | 2,28% | 100,00 |
| 20.02.2025 | 34,18 | 34,18 | 33,38 | 33,38 | -1,65% | 390,00 |
| 19.02.2025 | 34,52 | 34,52 | 33,94 | 33,94 | -1,11% | 50,00 |
| 18.02.2025 | 34,38 | 34,38 | 34,32 | 34,32 | 0,12% | 15,00 |
| 17.02.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 0,82% | 30,00 |
| 14.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,71% | - |
| 13.02.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,18% | - |
| 12.02.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,17% | - |
| 11.02.2025 | 33,82 | 34,22 | 33,82 | 34,10 | 0,41% | 126,00 |
| 10.02.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 0,41% | 10,00 |
| 07.02.2025 | 33,24 | 33,82 | 33,24 | 33,82 | 2,61% | 200,00 |
| 06.02.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 1,29% | - |
| 05.02.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,43% | - |
| 04.02.2025 | 32,78 | 32,78 | 32,40 | 32,40 | -2,41% | 50,00 |
| 03.02.2025 | 31,94 | 33,20 | 31,94 | 33,20 | 2,09% | 300,00 |
| 31.01.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,79% | - |
| 30.01.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 3,15% | - |
| 29.01.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,25% | - |
| 28.01.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 1,93% | - |
| 27.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,02% | - |
| 24.01.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,25% | - |
| 23.01.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 0,44% | - |
| 22.01.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 2,40% | - |
| 21.01.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -2,16% | - |
| 20.01.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,32% | - |
| 17.01.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 1,36% | - |
| 16.01.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 1,44% | - |
| 15.01.2025 | 30,00 | 30,96 | 30,00 | 30,50 | 1,40% | 2.950,00 |
| 14.01.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,07% | - |
| 13.01.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -2,08% | - |
| 10.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,52% | - |
| 09.01.2025 | 31,26 | 31,26 | 30,24 | 30,24 | -5,26% | 12,00 |
| 08.01.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -0,31% | - |
| 07.01.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -0,87% | - |
| 06.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,81% | - |
| 03.01.2025 | 32,20 | 32,20 | 32,04 | 32,04 | 0,44% | 234,00 |
| 02.01.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 1,46% | - |
| 30.12.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -0,38% | - |
| 27.12.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 0,51% | - |
| 23.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,06% | 200,00 |
| 20.12.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 0,06% | - |
| 19.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,44% | - |
| 18.12.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -1,13% | - |
| 17.12.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,06% | - |
| 16.12.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,25% | - |
| 13.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,67% | - |
| 12.12.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,75% | - |
| 11.12.2024 | 32,28 | 32,28 | 32,08 | 32,10 | -1,23% | 600,00 |
| 10.12.2024 | 32,78 | 32,78 | 32,50 | 32,50 | -0,85% | 2.735,00 |
| 09.12.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -0,49% | - |
| 06.12.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 2,87% | - |
| 05.12.2024 | 31,94 | 32,02 | 31,94 | 32,02 | 0,50% | 400,00 |
| 04.12.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,76% | - |
| 03.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,48% | - |
| 02.12.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 1,30% | - |
| 29.11.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 3,43% | - |
| 28.11.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 1,16% | - |
| 27.11.2024 | 29,50 | 29,50 | 29,40 | 29,40 | -0,14% | 700,00 |
| 26.11.2024 | 29,42 | 29,44 | 29,42 | 29,44 | -1,01% | 203,00 |
| 25.11.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 1,29% | 70,00 |
| 22.11.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 1,66% | - |
| 21.11.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -5,19% | - |
| 20.11.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -0,13% | - |
| 19.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,26% | - |
| 18.11.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,66% | - |
| 15.11.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 0,40% | - |
| 14.11.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,21% | - |
| 13.11.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -2,11% | - |
| 12.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,46% | - |
| 11.11.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 0,33% | - |
| 08.11.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -0,46% | - |
| 07.11.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,13% | - |
| 06.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 05.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 04.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,20% | - |
| 01.11.2024 | 30,60 | 30,80 | 30,60 | 30,74 | -0,71% | 358,00 |
| 31.10.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,13% | - |
| 30.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,53% | - |
| 29.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,13% | - |
| 28.10.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,32% | - |
| 25.10.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 0,13% | - |
| 24.10.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -1,38% | - |
| 23.10.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -1,91% | - |
| 22.10.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -1,40% | - |
| 21.10.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,42% | - |
| 18.10.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 1,91% | - |
| 17.10.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -1,93% | - |
| 16.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,12% | - |
| 15.10.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 1,72% | - |
| 14.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,06% | - |
| 11.10.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -0,79% | - |
| 10.10.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,06% | - |
| 09.10.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 0,06% | - |
| 08.10.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -2,44% | - |
| 07.10.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 0,54% | - |