43,140€
0,09%
Echtzeit-Aktienkurs ADMIRAL GROUP PLC LS-,001
Bid:
Ask:
Aktienkurse zur ADMIRAL GROUP PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,92 | 42,92 | 42,92 | 42,92 | -0,42% | - |
| 08.10.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,37% | - |
| 07.10.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 2,17% | - |
| 06.10.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -0,14% | - |
| 05.10.2026 | 42,38 | 42,40 | 42,38 | 42,40 | 0,28% | 197,00 |
| 02.10.2026 | 42,28 | 42,28 | 42,28 | 42,28 | 1,25% | - |
| 01.10.2026 | 42,40 | 42,40 | 41,76 | 41,76 | -1,97% | 33,00 |
| 30.09.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,30% | - |
| 29.09.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 2,47% | - |
| 28.09.2026 | 42,12 | 42,12 | 42,12 | 42,12 | -1,40% | - |
| 25.09.2026 | 42,72 | 42,72 | 42,72 | 42,72 | 0,19% | - |
| 24.09.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -1,98% | - |
| 23.09.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -2,86% | - |
| 22.09.2026 | 44,98 | 44,98 | 44,78 | 44,78 | 0,31% | 100,00 |
| 21.09.2026 | 44,64 | 44,64 | 44,64 | 44,64 | -3,63% | - |
| 18.09.2026 | 46,32 | 46,32 | 46,32 | 46,32 | 2,52% | - |
| 17.09.2026 | 45,18 | 45,18 | 45,18 | 45,18 | -1,27% | - |
| 16.09.2026 | 45,76 | 45,76 | 45,76 | 45,76 | 0,53% | - |
| 15.09.2026 | 44,92 | 45,52 | 44,92 | 45,52 | 1,11% | 156,00 |
| 14.09.2026 | 44,20 | 45,02 | 44,20 | 45,02 | 1,63% | 32,00 |
| 11.09.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,05% | - |
| 10.09.2026 | 44,28 | 44,28 | 44,28 | 44,28 | -1,69% | - |
| 09.09.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 0,00% | - |
| 08.09.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 0,09% | - |
| 07.09.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,14% | - |
| 04.09.2026 | 44,86 | 45,52 | 44,86 | 45,52 | -0,04% | 200,00 |
| 03.09.2026 | 45,54 | 45,54 | 45,54 | 45,54 | -1,17% | - |
| 02.09.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -2,12% | - |
| 01.09.2026 | 47,08 | 47,08 | 47,08 | 47,08 | -0,55% | - |
| 31.08.2026 | 47,34 | 47,34 | 47,34 | 47,34 | -0,59% | - |
| 28.08.2026 | 47,62 | 47,62 | 47,62 | 47,62 | -0,75% | - |
| 27.08.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 1,27% | - |
| 26.08.2026 | 47,38 | 47,38 | 47,38 | 47,38 | 1,20% | - |
| 25.08.2026 | 46,82 | 46,82 | 46,82 | 46,82 | 0,95% | - |
| 24.08.2026 | 46,38 | 46,38 | 46,38 | 46,38 | 0,26% | - |
| 21.08.2026 | 46,26 | 46,26 | 46,26 | 46,26 | 1,85% | 4,00 |
| 20.08.2026 | 45,90 | 45,90 | 45,42 | 45,42 | -0,44% | 35,00 |
| 19.08.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 0,75% | - |
| 18.08.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -1,65% | - |
| 17.08.2026 | 46,04 | 46,04 | 46,04 | 46,04 | -1,20% | - |
| 14.08.2026 | 45,42 | 46,60 | 45,42 | 46,60 | 1,35% | 235,00 |
| 13.08.2026 | 44,92 | 45,98 | 44,92 | 45,98 | 4,69% | 475,00 |
| 12.08.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -1,66% | - |
| 11.08.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -2,62% | - |
| 10.08.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,22% | - |
| 07.08.2026 | 45,76 | 45,76 | 45,76 | 45,76 | 1,69% | - |
| 06.08.2026 | 43,00 | 45,00 | 43,00 | 45,00 | 2,51% | 1.590,00 |
| 05.08.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,99% | - |
| 04.08.2026 | 44,34 | 44,34 | 44,34 | 44,34 | 0,77% | - |
| 03.08.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,87% | - |
| 31.07.2026 | 43,68 | 44,84 | 43,68 | 44,84 | 2,05% | 25,00 |
| 30.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 0,00% | - |
| 29.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 2,19% | - |
| 28.07.2026 | 42,22 | 43,00 | 42,22 | 43,00 | 1,99% | 224,00 |
| 27.07.2026 | 42,16 | 42,16 | 42,16 | 42,16 | 0,76% | - |
| 24.07.2026 | 41,84 | 41,84 | 41,84 | 41,84 | -0,19% | - |
| 23.07.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 0,53% | - |
| 22.07.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -1,97% | - |
| 21.07.2026 | 42,54 | 42,54 | 42,54 | 42,54 | -0,70% | - |
| 20.07.2026 | 42,84 | 42,84 | 42,84 | 42,84 | 1,81% | 100,00 |
| 17.07.2026 | 42,08 | 42,08 | 42,08 | 42,08 | -0,75% | - |
| 16.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,86% | - |
| 15.07.2026 | 42,04 | 42,04 | 42,04 | 42,04 | -1,08% | - |
| 14.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -0,56% | - |
| 13.07.2026 | 42,74 | 42,74 | 42,74 | 42,74 | -1,43% | - |
| 10.07.2026 | 43,36 | 43,36 | 43,36 | 43,36 | 1,26% | - |
| 09.07.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 0,71% | - |
| 08.07.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 0,14% | - |
| 07.07.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -1,03% | - |
| 06.07.2026 | 42,78 | 42,90 | 42,78 | 42,90 | 0,05% | 300,00 |
| 03.07.2026 | 42,72 | 42,88 | 42,72 | 42,88 | -0,05% | 20,00 |
| 02.07.2026 | 41,98 | 42,90 | 41,98 | 42,90 | 3,57% | 200,00 |
| 01.07.2026 | 41,42 | 41,42 | 41,42 | 41,42 | 0,68% | - |
| 30.06.2026 | 41,14 | 41,14 | 41,14 | 41,14 | 0,64% | - |
| 29.06.2026 | 40,78 | 41,58 | 40,78 | 40,88 | 4,61% | 785,00 |
| 26.06.2026 | 39,08 | 39,08 | 39,08 | 39,08 | -2,40% | - |
| 25.06.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 2,82% | - |
| 24.06.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 1,46% | - |
| 23.06.2026 | 38,38 | 38,38 | 38,38 | 38,38 | 2,07% | - |
| 22.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,23% | - |
| 19.06.2026 | 38,70 | 38,70 | 36,78 | 36,78 | -7,73% | 400,00 |
| 18.06.2026 | 39,86 | 39,86 | 39,86 | 39,86 | -0,40% | 200,00 |
| 17.06.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,65% | - |
| 16.06.2026 | 40,28 | 40,28 | 40,28 | 40,28 | 0,50% | - |
| 15.06.2026 | 40,06 | 40,08 | 40,06 | 40,08 | -0,25% | 50,00 |
| 12.06.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 1,41% | - |
| 11.06.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 0,00% | - |
| 10.06.2026 | 39,08 | 39,62 | 39,08 | 39,62 | 0,05% | 100,00 |
| 09.06.2026 | 38,28 | 39,60 | 38,28 | 39,60 | 3,99% | 13,00 |
| 08.06.2026 | 38,08 | 38,08 | 38,08 | 38,08 | 0,32% | 37,00 |
| 05.06.2026 | 37,74 | 37,96 | 37,74 | 37,96 | 1,61% | 55,00 |
| 04.06.2026 | 37,36 | 37,36 | 37,36 | 37,36 | -1,42% | - |
| 03.06.2026 | 37,76 | 37,90 | 37,76 | 37,90 | 0,91% | 50,00 |
| 02.06.2026 | 37,94 | 38,00 | 37,56 | 37,56 | -1,37% | 70,00 |
| 01.06.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -0,83% | - |
| 29.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,44% | - |
| 28.05.2026 | 39,36 | 39,36 | 39,36 | 39,36 | -0,25% | - |
| 27.05.2026 | 38,50 | 39,46 | 38,50 | 39,46 | -2,28% | 95,00 |
| 26.05.2026 | 40,38 | 40,38 | 40,38 | 40,38 | -1,03% | - |
| 25.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,69% | 20,00 |