35,710€
-1,14%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 35,80 | 35,96 | 35,38 | 35,96 | -0,44% | 13.807,00 |
| 08.01.2026 | 35,36 | 36,28 | 35,36 | 36,12 | -0,39% | 2.677,00 |
| 07.01.2026 | 35,82 | 36,26 | 35,36 | 36,26 | 2,60% | 6.170,00 |
| 06.01.2026 | 35,86 | 36,00 | 35,34 | 35,34 | -1,67% | 4.401,00 |
| 05.01.2026 | 36,62 | 36,62 | 35,58 | 35,94 | -2,34% | 6.335,00 |
| 02.01.2026 | 36,80 | 37,38 | 36,80 | 36,80 | 0,60% | 6.418,00 |
| 30.12.2025 | 37,08 | 37,18 | 36,52 | 36,58 | -0,54% | 467,00 |
| 29.12.2025 | 36,84 | 37,18 | 36,48 | 36,78 | -0,81% | 1.915,00 |
| 23.12.2025 | 37,02 | 37,48 | 36,80 | 37,08 | -0,11% | 2.282,00 |
| 22.12.2025 | 36,22 | 37,12 | 36,20 | 37,12 | 1,70% | 3.023,00 |
| 19.12.2025 | 36,40 | 37,06 | 36,28 | 36,50 | 0,22% | 1.640,00 |
| 18.12.2025 | 36,38 | 36,48 | 36,02 | 36,42 | 0,72% | 771,00 |
| 17.12.2025 | 35,74 | 36,50 | 35,60 | 36,16 | -0,93% | 2.028,00 |
| 16.12.2025 | 36,52 | 36,60 | 36,02 | 36,50 | -0,22% | 1.981,00 |
| 15.12.2025 | 35,54 | 36,58 | 35,46 | 36,58 | 2,41% | 1.496,00 |
| 12.12.2025 | 35,06 | 35,86 | 35,02 | 35,72 | 1,36% | 2.226,00 |
| 11.12.2025 | 35,52 | 35,52 | 35,22 | 35,24 | -1,51% | 882,00 |
| 10.12.2025 | 35,46 | 35,78 | 35,20 | 35,78 | 0,28% | 1.654,00 |
| 09.12.2025 | 35,84 | 36,16 | 35,48 | 35,68 | -0,22% | 465,00 |
| 08.12.2025 | 36,28 | 36,30 | 35,40 | 35,76 | -2,13% | 1.415,00 |
| 05.12.2025 | 36,44 | 36,54 | 36,40 | 36,54 | 1,84% | 288,00 |
| 04.12.2025 | 36,26 | 36,40 | 35,88 | 35,88 | -1,54% | 554,00 |
| 03.12.2025 | 36,34 | 36,44 | 36,10 | 36,44 | -0,27% | 216,00 |
| 02.12.2025 | 36,46 | 36,54 | 35,78 | 36,54 | 0,22% | 526,00 |
| 01.12.2025 | 36,54 | 36,54 | 36,22 | 36,46 | 0,77% | 1.738,00 |
| 28.11.2025 | 36,70 | 36,70 | 36,18 | 36,18 | -1,63% | 40,00 |
| 27.11.2025 | 36,36 | 36,80 | 36,20 | 36,78 | -0,27% | 783,00 |
| 26.11.2025 | 35,78 | 36,88 | 35,78 | 36,88 | 2,50% | 640,00 |
| 25.11.2025 | 36,06 | 36,06 | 35,60 | 35,98 | -1,37% | 1.139,00 |
| 24.11.2025 | 36,12 | 36,48 | 35,58 | 36,48 | 0,94% | 1.589,00 |
| 21.11.2025 | 35,40 | 36,48 | 35,40 | 36,14 | 1,86% | 265,00 |
| 20.11.2025 | 36,48 | 36,48 | 35,48 | 35,48 | -2,42% | 516,00 |
| 19.11.2025 | 35,90 | 36,46 | 35,86 | 36,36 | 0,89% | 316,00 |
| 18.11.2025 | 35,28 | 36,48 | 35,28 | 36,04 | -0,06% | 2.968,00 |