31,640€
0,76%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 0,48% | - |
| 03.10.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,18% | - |
| 02.10.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -0,83% | - |
| 01.10.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 0,12% | - |
| 30.09.2024 | 33,52 | 33,52 | 33,52 | 33,52 | -0,12% | - |
| 27.09.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -0,06% | - |
| 26.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 1,76% | - |
| 25.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,71% | - |
| 24.09.2024 | 33,82 | 33,92 | 33,82 | 33,92 | 0,71% | 176,00 |
| 23.09.2024 | 33,62 | 33,68 | 33,62 | 33,68 | -1,86% | 200,00 |
| 20.09.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,76% | - |
| 19.09.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,53% | - |
| 18.09.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,64% | - |
| 17.09.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 1,29% | - |
| 16.09.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -2,24% | - |
| 13.09.2024 | 33,92 | 34,80 | 33,92 | 34,80 | 2,59% | 180,00 |
| 12.09.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 1,31% | - |
| 11.09.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,83% | - |
| 10.09.2024 | 33,56 | 33,76 | 33,56 | 33,76 | 2,43% | 200,00 |
| 09.09.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -1,32% | - |
| 06.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,54% | - |
| 05.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -2,72% | - |
| 04.09.2024 | 34,14 | 34,52 | 34,14 | 34,52 | 0,06% | 1.086,00 |
| 03.09.2024 | 34,32 | 34,50 | 34,32 | 34,50 | -1,93% | 450,00 |
| 02.09.2024 | 34,58 | 35,18 | 34,58 | 35,18 | 1,03% | 200,00 |
| 30.08.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 0,35% | - |
| 29.08.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,23% | - |
| 28.08.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,23% | - |
| 27.08.2024 | 34,56 | 34,70 | 34,56 | 34,70 | 0,46% | 200,00 |
| 26.08.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 0,23% | 150,00 |
| 23.08.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,29% | - |
| 22.08.2024 | 34,12 | 34,36 | 34,12 | 34,36 | 1,72% | 285,00 |
| 21.08.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -1,80% | - |
| 20.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 19.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 16.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,53% | - |
| 15.08.2024 | 32,34 | 36,54 | 32,34 | 36,32 | 13,36% | 800,00 |
| 14.08.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 2,04% | - |
| 13.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,77% | - |
| 12.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,84% | - |
| 09.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,72% | - |
| 08.08.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,59% | - |
| 07.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,53% | - |
| 06.08.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 1,07% | - |
| 05.08.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -5,30% | - |