39,920€
-0,89%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,45% | - |
| 27.05.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 0,55% | - |
| 26.05.2025 | 39,92 | 39,92 | 39,92 | 39,92 | 1,63% | - |
| 23.05.2025 | 39,94 | 39,94 | 39,28 | 39,28 | -0,05% | 400,00 |
| 22.05.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,41% | - |
| 21.05.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -0,05% | - |
| 20.05.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 0,36% | - |
| 19.05.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -0,91% | - |
| 16.05.2025 | 38,88 | 39,70 | 38,88 | 39,70 | 4,42% | 400,00 |
| 15.05.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -3,55% | - |
| 14.05.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 0,66% | - |
| 13.05.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -2,44% | - |
| 12.05.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 0,85% | - |
| 09.05.2025 | 39,56 | 39,80 | 39,56 | 39,80 | 0,10% | 64,00 |
| 08.05.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 1,27% | - |
| 07.05.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 1,97% | - |
| 06.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,16% | - |
| 05.05.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,84% | - |
| 02.05.2025 | 38,12 | 38,12 | 38,12 | 38,12 | -0,94% | - |
| 30.04.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 0,68% | - |
| 29.04.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 1,27% | - |
| 28.04.2025 | 37,74 | 37,74 | 37,74 | 37,74 | -0,05% | - |
| 25.04.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,91% | - |
| 24.04.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -2,50% | - |
| 23.04.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 2,95% | - |
| 22.04.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -1,53% | - |
| 17.04.2025 | 37,86 | 37,86 | 37,86 | 37,86 | 3,10% | - |
| 16.04.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -2,65% | - |
| 15.04.2025 | 36,82 | 37,72 | 36,82 | 37,72 | 4,03% | 730,00 |
| 14.04.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 2,31% | - |
| 11.04.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -4,06% | - |
| 10.04.2025 | 36,94 | 36,94 | 36,94 | 36,94 | 0,54% | - |
| 09.04.2025 | 33,40 | 36,74 | 33,40 | 36,74 | 9,54% | 180,00 |
| 08.04.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 3,97% | - |
| 07.04.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -5,95% | - |
| 04.04.2025 | 35,02 | 35,02 | 34,30 | 34,30 | 1,24% | 268,00 |
| 03.04.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -2,02% | - |
| 02.04.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 0,99% | - |
| 01.04.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 1,78% | - |
| 31.03.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -0,36% | - |
| 28.03.2025 | 33,66 | 33,76 | 33,66 | 33,76 | 0,36% | 400,00 |
| 27.03.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -3,78% | - |
| 26.03.2025 | 34,96 | 34,96 | 34,96 | 34,96 | -0,06% | - |
| 25.03.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -0,63% | - |
| 24.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,34% | - |
| 21.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,00% | - |
| 20.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -1,29% | - |
| 19.03.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,00% | - |
| 18.03.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 0,17% | - |
| 17.03.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,84% | - |
| 14.03.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,51% | - |
| 13.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 12.03.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,00% | - |
| 11.03.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,56% | - |
| 10.03.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -1,10% | - |
| 07.03.2025 | 35,78 | 36,26 | 35,78 | 36,26 | 2,72% | 656,00 |
| 06.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,11% | - |
| 05.03.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 1,09% | - |
| 04.03.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,35% | - |
| 03.03.2025 | 35,20 | 35,20 | 34,76 | 34,76 | 0,00% | 1.200,00 |
| 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 |