29,700€
2,84%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,42 | 29,87 | 29,36 | 29,73 | 0,99% | - |
| 21.11.2024 | 28,90 | 29,50 | 28,72 | 29,44 | -3,35% | - |
| 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% | - |
| 02.08.2024 | 31,60 | 31,70 | 31,60 | 31,70 | -2,94% | 400,00 |
| 01.08.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 1,11% | - |
| 31.07.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 2,22% | - |
| 30.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,38% | - |
| 29.07.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 1,61% | - |
| 26.07.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,64% | - |
| 25.07.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -2,25% | - |
| 24.07.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 0,39% | - |
| 23.07.2024 | 31,06 | 31,06 | 31,06 | 31,06 | 2,17% | - |
| 22.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,17% | - |
| 19.07.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 0,20% | - |
| 18.07.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,20% | - |
| 17.07.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,13% | - |
| 16.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,52% | - |
| 15.07.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,52% | 10,00 |
| 12.07.2024 | 31,02 | 31,02 | 30,80 | 30,80 | -2,96% | 114,00 |
| 11.07.2024 | 30,98 | 31,74 | 30,98 | 31,74 | 3,66% | 10,00 |
| 10.07.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -0,33% | - |
| 09.07.2024 | 30,72 | 30,72 | 30,72 | 30,72 | 0,99% | - |
| 08.07.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,33% | - |