29,680€
-0,87%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 29,69 | 29,93 | 29,51 | 29,76 | -0,60% | - |
| 22.11.2024 | 29,46 | 30,00 | 29,46 | 29,94 | 1,70% | 309,00 |
| 21.11.2024 | 29,09 | 29,46 | 28,96 | 29,44 | 2,29% | - |
| 20.11.2024 | 30,00 | 30,00 | 28,78 | 28,78 | -4,99% | 1.005,00 |
| 19.11.2024 | 30,56 | 30,70 | 30,05 | 30,29 | -0,79% | - |
| 18.11.2024 | 30,42 | 30,53 | 30,17 | 30,53 | 1,29% | - |
| 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 |
| 08.11.2024 | 30,61 | 30,62 | 30,26 | 30,46 | 0,00% | - |
| 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 |
| 30.10.2024 | 31,16 | 31,30 | 31,16 | 31,22 | 0,71% | 458,00 |
| 29.10.2024 | 31,46 | 31,46 | 31,00 | 31,00 | -1,59% | 517,00 |
| 28.10.2024 | 30,88 | 31,64 | 30,88 | 31,50 | -1,07% | 609,00 |
| 25.10.2024 | 31,26 | 31,84 | 31,26 | 31,84 | -0,50% | 100,00 |
| 24.10.2024 | 31,98 | 32,00 | 31,98 | 32,00 | 0,31% | 16,00 |
| 23.10.2024 | 32,20 | 32,20 | 31,86 | 31,90 | -0,50% | 2.002,00 |
| 22.10.2024 | 32,00 | 32,52 | 31,94 | 32,06 | -1,05% | 566,00 |
| 21.10.2024 | 32,90 | 32,90 | 32,40 | 32,40 | -2,88% | 707,00 |
| 18.10.2024 | 33,02 | 33,36 | 32,92 | 33,36 | 1,34% | 351,00 |
| 17.10.2024 | 33,06 | 33,20 | 32,92 | 32,92 | 0,92% | 267,00 |
| 16.10.2024 | 32,16 | 32,86 | 32,16 | 32,62 | -2,63% | 450,00 |
| 15.10.2024 | 33,23 | 33,53 | 33,23 | 33,50 | -0,06% | - |
| 14.10.2024 | 32,64 | 33,52 | 32,64 | 33,52 | 2,51% | 838,00 |
| 11.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,31% | 160,00 |
| 10.10.2024 | 33,14 | 33,14 | 32,60 | 32,60 | -0,67% | 77,00 |
| 09.10.2024 | 32,60 | 32,82 | 32,60 | 32,82 | 0,92% | 740,00 |
| 08.10.2024 | 32,70 | 33,10 | 32,52 | 32,52 | -2,46% | 1.233,00 |
| 07.10.2024 | 34,18 | 34,18 | 33,34 | 33,34 | -1,07% | 245,00 |
| 04.10.2024 | 33,48 | 33,70 | 33,44 | 33,70 | 1,32% | 426,00 |
| 02.10.2024 | 33,36 | 33,36 | 33,26 | 33,26 | -0,24% | 619,00 |
| 01.10.2024 | 33,82 | 33,88 | 33,34 | 33,34 | -0,77% | 303,00 |
| 30.09.2024 | 33,60 | 34,04 | 33,60 | 33,60 | 0,36% | 177,00 |
| 27.09.2024 | 33,58 | 33,98 | 33,48 | 33,48 | 0,00% | 324,00 |
| 26.09.2024 | 34,08 | 34,08 | 33,48 | 33,48 | 0,12% | 674,00 |
| 25.09.2024 | 33,46 | 33,46 | 33,44 | 33,44 | -0,36% | 380,00 |
| 24.09.2024 | 34,40 | 34,40 | 33,52 | 33,56 | -0,59% | 1.065,00 |
| 23.09.2024 | 34,08 | 34,08 | 33,58 | 33,76 | 0,30% | 352,00 |
| 20.09.2024 | 34,70 | 34,70 | 33,66 | 33,66 | -1,92% | 321,00 |
| 18.09.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,81% | 28,00 |
| 17.09.2024 | 34,34 | 34,60 | 34,34 | 34,60 | 0,76% | 138,00 |
| 16.09.2024 | 33,84 | 34,88 | 33,84 | 34,34 | 0,35% | 1.138,00 |
| 13.09.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,65% | 335,00 |
| 12.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,12% | 230,00 |
| 11.09.2024 | 33,60 | 33,96 | 33,60 | 33,96 | 0,47% | 1.294,00 |
| 10.09.2024 | 33,50 | 33,96 | 33,40 | 33,80 | -0,24% | 831,00 |
| 09.09.2024 | 33,84 | 33,88 | 33,80 | 33,88 | 0,89% | 1.457,00 |
| 06.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -1,47% | 60,00 |
| 05.09.2024 | 34,06 | 34,34 | 33,38 | 34,08 | -1,05% | 1.716,00 |
| 04.09.2024 | 34,50 | 34,84 | 34,44 | 34,44 | 0,94% | 993,00 |
| 03.09.2024 | 34,48 | 34,56 | 34,12 | 34,12 | -2,35% | 875,00 |
| 02.09.2024 | 34,98 | 35,36 | 34,94 | 34,94 | -0,68% | 476,00 |
| 30.08.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 1,38% | 400,00 |
| 29.08.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -1,76% | 150,00 |
| 27.08.2024 | 34,96 | 35,32 | 34,72 | 35,32 | 2,50% | 1.275,00 |
| 23.08.2024 | 34,50 | 34,82 | 34,46 | 34,46 | 0,76% | 303,00 |
| 22.08.2024 | 34,44 | 34,44 | 34,20 | 34,20 | -0,58% | 1.439,00 |
| 21.08.2024 | 34,22 | 34,42 | 34,20 | 34,40 | -0,58% | 1.101,00 |
| 19.08.2024 | 34,96 | 35,24 | 34,46 | 34,60 | -1,42% | 2.018,00 |
| 16.08.2024 | 35,08 | 35,54 | 35,08 | 35,10 | -0,28% | 3.735,00 |
| 15.08.2024 | 32,58 | 36,48 | 32,58 | 35,20 | 8,57% | 4.215,00 |
| 14.08.2024 | 32,72 | 32,72 | 32,42 | 32,42 | 0,50% | 2.196,00 |
| 13.08.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 2,35% | 6,00 |
| 12.08.2024 | 31,94 | 31,94 | 31,52 | 31,52 | 1,22% | 130,00 |
| 09.08.2024 | 31,14 | 31,18 | 31,00 | 31,14 | 0,71% | 763,00 |
| 08.08.2024 | 30,52 | 30,92 | 30,52 | 30,92 | 0,85% | 565,00 |
| 07.08.2024 | 30,98 | 31,00 | 30,66 | 30,66 | 0,26% | 401,00 |
| 06.08.2024 | 30,98 | 30,98 | 30,58 | 30,58 | -0,07% | 558,00 |
| 05.08.2024 | 30,42 | 30,90 | 29,60 | 30,60 | -0,97% | 1.589,00 |
| 02.08.2024 | 32,04 | 32,04 | 30,90 | 30,90 | -4,92% | 861,00 |
| 01.08.2024 | 32,68 | 32,68 | 32,50 | 32,50 | -0,79% | 452,00 |
| 31.07.2024 | 33,02 | 33,18 | 32,70 | 32,76 | 0,86% | 301,00 |
| 30.07.2024 | 32,28 | 32,48 | 32,24 | 32,48 | 1,56% | 36,00 |
| 29.07.2024 | 31,96 | 31,98 | 31,96 | 31,98 | 0,06% | 225,00 |
| 26.07.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 2,90% | 85,00 |
| 25.07.2024 | 30,84 | 31,06 | 30,84 | 31,06 | 0,84% | 12,00 |
| 24.07.2024 | 31,14 | 31,40 | 30,50 | 30,80 | -1,79% | 1.550,00 |
| 23.07.2024 | 31,58 | 31,58 | 31,36 | 31,36 | -0,70% | 152,00 |
| 22.07.2024 | 30,56 | 31,58 | 30,56 | 31,58 | 2,13% | 150,00 |
| 18.07.2024 | 31,08 | 31,08 | 30,90 | 30,92 | 1,18% | 702,00 |
| 17.07.2024 | 30,92 | 30,92 | 30,56 | 30,56 | -0,71% | 300,00 |
| 16.07.2024 | 30,70 | 30,84 | 30,70 | 30,78 | -1,41% | 111,00 |
| 15.07.2024 | 30,92 | 31,42 | 30,92 | 31,22 | -0,38% | 190,00 |
| 12.07.2024 | 30,84 | 31,34 | 30,84 | 31,34 | -0,32% | 51,00 |
| 11.07.2024 | 31,14 | 31,44 | 31,14 | 31,44 | 1,16% | 50,00 |
| 10.07.2024 | 31,30 | 31,30 | 31,08 | 31,08 | 1,04% | 165,00 |
| 09.07.2024 | 30,94 | 31,22 | 30,76 | 30,76 | -1,22% | 49,00 |
| 08.07.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,58% | 14,00 |
| 05.07.2024 | 31,10 | 31,10 | 30,96 | 30,96 | 1,51% | 104,00 |
| 04.07.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,19% | 484,00 |
| 03.07.2024 | 29,90 | 30,30 | 29,84 | 30,14 | 0,07% | 2.191,00 |
| 02.07.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -2,08% | 303,00 |
| 01.07.2024 | 31,42 | 31,42 | 30,46 | 30,76 | -2,72% | 2.443,00 |