43,460€
2,21%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,02 | 44,05 | 42,82 | 43,48 | 2,26% | - |
| 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 |
| 22.05.2026 | 40,52 | 40,52 | 40,52 | 40,52 | 1,55% | - |
| 21.05.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 2,05% | - |
| 20.05.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,77% | 67,00 |
| 19.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,67% | - |
| 18.05.2026 | 37,44 | 39,42 | 37,44 | 38,54 | 0,68% | 1.250,00 |
| 15.05.2026 | 37,40 | 38,28 | 37,40 | 38,28 | 4,93% | 50,00 |
| 14.05.2026 | 36,48 | 36,48 | 36,48 | 36,48 | -1,57% | - |
| 13.05.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -0,38% | - |
| 12.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,81% | 26,00 |
| 11.05.2026 | 36,82 | 36,82 | 36,54 | 36,54 | -0,71% | 65,00 |
| 08.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,44% | - |
| 07.05.2026 | 37,24 | 37,72 | 37,24 | 37,72 | -5,18% | 100,00 |
| 06.05.2026 | 38,98 | 39,78 | 38,98 | 39,78 | 1,07% | 10,00 |
| 05.05.2026 | 39,40 | 39,92 | 39,36 | 39,36 | -2,14% | 125,00 |
| 04.05.2026 | 39,80 | 40,22 | 39,80 | 40,22 | -0,25% | 306,00 |
| 30.04.2026 | 39,56 | 40,32 | 39,56 | 40,32 | 0,10% | 350,00 |
| 29.04.2026 | 39,54 | 40,30 | 39,54 | 40,28 | 1,16% | 290,00 |
| 28.04.2026 | 39,48 | 39,82 | 39,48 | 39,82 | 0,96% | 500,00 |
| 27.04.2026 | 39,44 | 39,44 | 39,44 | 39,44 | -0,90% | - |
| 24.04.2026 | 39,56 | 39,80 | 39,56 | 39,80 | 1,89% | 58,00 |
| 23.04.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -2,45% | - |
| 22.04.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 0,15% | - |
| 21.04.2026 | 39,30 | 40,04 | 39,30 | 39,98 | 2,62% | 320,00 |
| 20.04.2026 | 38,96 | 38,96 | 38,96 | 38,96 | 0,93% | 50,00 |
| 17.04.2026 | 38,34 | 38,60 | 38,34 | 38,60 | 0,05% | 1.520,00 |
| 16.04.2026 | 38,24 | 38,58 | 38,24 | 38,58 | 0,89% | 15,00 |
| 15.04.2026 | 38,20 | 38,24 | 38,20 | 38,24 | -1,14% | 100,00 |
| 14.04.2026 | 38,60 | 39,02 | 38,60 | 38,68 | -0,82% | 35,00 |
| 13.04.2026 | 37,60 | 39,00 | 37,60 | 39,00 | 4,61% | 68,00 |
| 10.04.2026 | 37,28 | 37,28 | 37,28 | 37,28 | 0,81% | - |
| 09.04.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -2,17% | - |
| 08.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,27% | - |
| 07.04.2026 | 36,82 | 37,90 | 36,82 | 37,70 | 1,34% | 335,00 |
| 02.04.2026 | 35,70 | 37,20 | 35,70 | 37,20 | 1,64% | 32,00 |
| 01.04.2026 | 36,68 | 36,68 | 36,48 | 36,60 | 0,66% | 2.646,00 |
| 31.03.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 1,96% | - |
| 30.03.2026 | 35,50 | 35,66 | 35,50 | 35,66 | 1,60% | 575,00 |
| 27.03.2026 | 35,70 | 35,90 | 35,10 | 35,10 | -1,74% | 425,00 |
| 26.03.2026 | 36,22 | 36,40 | 35,72 | 35,72 | -3,51% | 192,00 |
| 25.03.2026 | 36,64 | 37,02 | 36,64 | 37,02 | 0,71% | 677,00 |
| 24.03.2026 | 35,84 | 36,76 | 35,84 | 36,76 | 4,37% | 10,00 |
| 23.03.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -6,43% | - |
| 20.03.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -0,42% | - |
| 19.03.2026 | 38,00 | 38,00 | 37,80 | 37,80 | -3,32% | 100,00 |
| 18.03.2026 | 39,14 | 39,14 | 39,10 | 39,10 | 2,46% | 65,00 |
| 17.03.2026 | 37,94 | 38,16 | 37,94 | 38,16 | -1,45% | 2.075,00 |
| 16.03.2026 | 37,80 | 38,72 | 37,80 | 38,72 | 1,36% | 20,00 |
| 13.03.2026 | 37,54 | 38,20 | 37,54 | 38,20 | 4,31% | 361,00 |
| 12.03.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -1,45% | 130,00 |
| 11.03.2026 | 36,76 | 37,32 | 36,76 | 37,16 | -1,38% | 225,00 |
| 10.03.2026 | 36,50 | 37,68 | 36,50 | 37,68 | 1,95% | 250,00 |
| 09.03.2026 | 35,30 | 36,96 | 35,30 | 36,96 | 2,95% | 105,00 |
| 06.03.2026 | 35,46 | 35,90 | 35,46 | 35,90 | 1,36% | 300,00 |
| 05.03.2026 | 33,40 | 35,42 | 33,40 | 35,42 | 6,56% | 521,00 |
| 04.03.2026 | 33,16 | 33,50 | 33,16 | 33,24 | -0,78% | 1.450,00 |
| 03.03.2026 | 34,04 | 34,04 | 33,40 | 33,50 | -2,05% | 250,00 |
| 02.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,52% | - |
| 27.02.2026 | 33,46 | 34,38 | 33,46 | 34,38 | 1,78% | 475,00 |
| 26.02.2026 | 33,22 | 33,78 | 33,22 | 33,78 | 1,02% | 590,00 |
| 25.02.2026 | 32,70 | 33,44 | 32,70 | 33,44 | 1,15% | 850,00 |
| 24.02.2026 | 33,10 | 33,48 | 32,84 | 33,06 | 0,12% | 940,00 |
| 23.02.2026 | 32,52 | 33,40 | 32,52 | 33,02 | 0,43% | 270,00 |
| 20.02.2026 | 32,40 | 33,20 | 32,40 | 32,88 | -1,08% | 2.070,00 |
| 19.02.2026 | 32,56 | 33,24 | 32,56 | 33,24 | 2,15% | 150,00 |
| 18.02.2026 | 32,54 | 32,54 | 32,54 | 32,54 | -1,87% | - |
| 17.02.2026 | 32,48 | 33,16 | 32,48 | 33,16 | -0,84% | 1.565,00 |