33,740€
0,84%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 33,55 | 34,72 | 33,36 | 34,57 | 3,32% | - |
| 07.04.2025 | 33,00 | 34,02 | 32,06 | 33,46 | -1,24% | 2.345,00 |
| 04.04.2025 | 35,70 | 35,70 | 33,62 | 33,88 | -4,29% | 388,00 |
| 03.04.2025 | 34,86 | 35,48 | 33,12 | 35,40 | -0,39% | 1.130,00 |
| 02.04.2025 | 34,50 | 35,54 | 34,50 | 35,54 | 2,60% | 1.674,00 |
| 01.04.2025 | 34,88 | 35,12 | 34,64 | 34,64 | 0,17% | 301,00 |
| 31.03.2025 | 34,36 | 34,58 | 33,94 | 34,58 | 0,70% | 922,00 |
| 28.03.2025 | 34,00 | 34,34 | 33,82 | 34,34 | 0,41% | 87,00 |
| 27.03.2025 | 34,02 | 34,20 | 33,96 | 34,20 | 0,18% | 390,00 |
| 26.03.2025 | 35,34 | 35,70 | 33,34 | 34,14 | -3,40% | 1.364,00 |
| 25.03.2025 | 35,16 | 35,52 | 35,16 | 35,34 | -1,06% | 197,00 |
| 24.03.2025 | 35,88 | 35,88 | 35,72 | 35,72 | 0,11% | 267,00 |
| 21.03.2025 | 35,14 | 35,68 | 35,14 | 35,68 | -0,34% | 2.171,00 |
| 20.03.2025 | 35,94 | 36,12 | 35,80 | 35,80 | -0,17% | 592,00 |
| 19.03.2025 | 36,10 | 36,10 | 35,32 | 35,86 | 0,62% | 160,00 |
| 18.03.2025 | 36,64 | 36,64 | 35,64 | 35,64 | -1,05% | 271,00 |
| 17.03.2025 | 36,00 | 36,66 | 36,00 | 36,02 | 0,61% | 160,00 |
| 13.03.2025 | 35,82 | 36,50 | 35,14 | 35,80 | 0,17% | 1.006,00 |
| 12.03.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,62% | 152,00 |
| 11.03.2025 | 35,98 | 36,70 | 35,52 | 35,52 | -1,99% | 1.446,00 |
| 10.03.2025 | 35,90 | 36,24 | 35,90 | 36,24 | 0,67% | 56,00 |
| 07.03.2025 | 35,98 | 36,00 | 35,98 | 36,00 | 0,00% | 266,00 |
| 06.03.2025 | 35,50 | 37,48 | 35,50 | 36,00 | 1,47% | 1.285,00 |
| 05.03.2025 | 35,28 | 35,48 | 35,28 | 35,48 | 1,72% | 370,00 |
| 04.03.2025 | 35,12 | 35,26 | 34,88 | 34,88 | -0,34% | 157,00 |
| 03.03.2025 | 35,02 | 35,48 | 35,00 | 35,00 | 0,92% | 843,00 |
| 27.02.2025 | 34,88 | 34,88 | 34,20 | 34,68 | -1,87% | 2.403,00 |
| 26.02.2025 | 34,60 | 35,34 | 34,60 | 35,34 | 2,20% | 121,00 |
| 25.02.2025 | 33,82 | 34,62 | 33,82 | 34,58 | 2,49% | 77,00 |
| 24.02.2025 | 34,34 | 34,48 | 33,74 | 33,74 | -0,76% | 310,00 |
| 21.02.2025 | 34,18 | 34,18 | 34,00 | 34,00 | 0,83% | 142,00 |
| 20.02.2025 | 34,62 | 34,62 | 33,20 | 33,72 | -1,52% | 8.078,00 |
| 19.02.2025 | 34,76 | 34,76 | 34,24 | 34,24 | -0,87% | 282,00 |
| 18.02.2025 | 34,48 | 34,54 | 34,48 | 34,54 | 0,17% | 53,00 |
| 17.02.2025 | 34,32 | 34,76 | 34,32 | 34,48 | 2,13% | 476,00 |
| 14.02.2025 | 34,12 | 34,30 | 33,76 | 33,76 | -0,18% | 1.068,00 |
| 13.02.2025 | 34,10 | 34,28 | 33,82 | 33,82 | -1,11% | 258,00 |
| 12.02.2025 | 33,58 | 34,20 | 33,58 | 34,20 | 0,29% | 236,00 |
| 11.02.2025 | 34,34 | 34,34 | 33,56 | 34,10 | -0,70% | 1.592,00 |
| 10.02.2025 | 33,86 | 34,34 | 33,46 | 34,34 | 2,32% | 944,00 |
| 07.02.2025 | 33,68 | 33,82 | 33,32 | 33,56 | 1,02% | 612,00 |
| 06.02.2025 | 33,00 | 33,66 | 33,00 | 33,22 | 0,73% | 955,00 |
| 05.02.2025 | 32,98 | 32,98 | 32,62 | 32,98 | 1,35% | 286,00 |
| 04.02.2025 | 32,54 | 32,54 | 32,26 | 32,54 | -0,91% | 768,00 |
| 03.02.2025 | 32,10 | 32,98 | 32,10 | 32,84 | 1,11% | 242,00 |
| 31.01.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 0,37% | 10,00 |
| 30.01.2025 | 32,44 | 32,90 | 32,36 | 32,36 | -0,74% | 589,00 |
| 29.01.2025 | 32,00 | 32,84 | 32,00 | 32,60 | 3,23% | 598,00 |
| 27.01.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,25% | 45,00 |
| 24.01.2025 | 31,70 | 31,70 | 31,66 | 31,66 | 0,38% | 50,00 |
| 23.01.2025 | 32,02 | 32,02 | 31,48 | 31,54 | 0,13% | 432,00 |
| 22.01.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | 50,00 |
| 21.01.2025 | 31,10 | 31,90 | 31,10 | 31,90 | 2,97% | 320,00 |
| 20.01.2025 | 31,50 | 31,50 | 30,98 | 30,98 | -0,26% | 135,00 |
| 16.01.2025 | 30,86 | 31,06 | 30,86 | 31,06 | 0,98% | 101,00 |
| 15.01.2025 | 30,84 | 31,08 | 30,76 | 30,76 | 1,25% | 469,00 |
| 14.01.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,13% | 137,00 |
| 13.01.2025 | 30,34 | 30,42 | 29,88 | 30,42 | -0,98% | 181,00 |
| 10.01.2025 | 30,70 | 30,72 | 30,20 | 30,72 | -1,60% | 700,00 |
| 09.01.2025 | 31,08 | 31,22 | 29,76 | 31,22 | -1,58% | 280,00 |
| 08.01.2025 | 31,92 | 31,92 | 31,24 | 31,72 | -1,98% | 347,00 |
| 07.01.2025 | 32,30 | 32,36 | 32,30 | 32,36 | 0,06% | 14,00 |
| 06.01.2025 | 32,54 | 32,54 | 32,32 | 32,34 | 0,62% | 251,00 |
| 03.01.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -1,11% | 30,00 |
| 02.01.2025 | 32,00 | 32,50 | 31,94 | 32,50 | 3,04% | 502,00 |
| 30.12.2024 | 31,24 | 31,92 | 31,24 | 31,54 | 0,90% | 391,00 |
| 27.12.2024 | 31,98 | 31,98 | 31,26 | 31,26 | -2,01% | 567,00 |
| 23.12.2024 | 31,76 | 31,90 | 31,76 | 31,90 | 0,82% | 3,00 |
| 20.12.2024 | 31,32 | 31,64 | 31,30 | 31,64 | -0,82% | 586,00 |
| 19.12.2024 | 31,60 | 31,90 | 31,60 | 31,90 | 1,98% | 474,00 |
| 18.12.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -0,76% | 65,00 |
| 17.12.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -1,38% | 300,00 |
| 16.12.2024 | 32,50 | 32,50 | 31,96 | 31,96 | 0,44% | 317,00 |
| 13.12.2024 | 31,82 | 32,38 | 31,82 | 31,82 | -1,06% | 909,00 |
| 12.12.2024 | 32,30 | 32,30 | 32,16 | 32,16 | -1,35% | 758,00 |
| 11.12.2024 | 32,14 | 32,60 | 32,14 | 32,60 | 0,31% | 350,00 |
| 10.12.2024 | 32,50 | 32,54 | 32,50 | 32,50 | -0,49% | 128,00 |
| 09.12.2024 | 32,72 | 33,26 | 32,66 | 32,66 | -0,67% | 11,00 |
| 06.12.2024 | 32,86 | 32,88 | 32,86 | 32,88 | 0,55% | 260,00 |
| 05.12.2024 | 32,22 | 32,92 | 32,22 | 32,70 | 2,57% | 920,00 |
| 03.12.2024 | 32,08 | 32,08 | 31,88 | 31,88 | 0,50% | 356,00 |
| 02.12.2024 | 30,96 | 31,72 | 30,96 | 31,72 | 2,19% | 112,00 |
| 28.11.2024 | 30,56 | 31,04 | 30,56 | 31,04 | 5,01% | 172,00 |
| 27.11.2024 | 29,40 | 29,56 | 29,40 | 29,56 | -0,47% | 120,00 |
| 26.11.2024 | 29,56 | 29,70 | 29,28 | 29,70 | -1,13% | 603,00 |
| 25.11.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,33% | 2,00 |
| 22.11.2024 | 29,46 | 30,00 | 29,46 | 29,94 | 3,60% | 309,00 |
| 21.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,42% | 55,00 |
| 20.11.2024 | 30,00 | 30,00 | 28,78 | 28,78 | -4,51% | 1.005,00 |
| 15.11.2024 | 30,22 | 30,44 | 30,14 | 30,14 | -0,92% | 555,00 |
| 14.11.2024 | 30,78 | 30,78 | 30,42 | 30,42 | 0,33% | 160,00 |
| 13.11.2024 | 29,92 | 30,32 | 29,92 | 30,32 | 2,02% | 350,00 |
| 12.11.2024 | 30,16 | 30,16 | 29,72 | 29,72 | -4,31% | 431,00 |
| 11.11.2024 | 30,70 | 31,06 | 30,64 | 31,06 | 1,97% | 640,00 |
| 07.11.2024 | 30,64 | 30,70 | 30,44 | 30,46 | -0,26% | 503,00 |
| 06.11.2024 | 30,74 | 30,74 | 30,54 | 30,54 | 0,59% | 485,00 |
| 05.11.2024 | 30,72 | 30,72 | 30,36 | 30,36 | -1,04% | 262,00 |
| 04.11.2024 | 30,62 | 31,04 | 30,50 | 30,68 | -0,58% | 375,00 |
| 01.11.2024 | 30,64 | 30,88 | 30,62 | 30,86 | 0,98% | 483,00 |
| 31.10.2024 | 30,74 | 30,74 | 30,56 | 30,56 | -2,11% | 301,00 |