43,010€
0,26%
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 | 43,54 | 43,54 | 42,86 | 43,00 | 0,23% | 490,00 |
| 08.10.2026 | 42,98 | 43,10 | 42,90 | 42,90 | -0,79% | 213,00 |
| 07.10.2026 | 43,58 | 43,72 | 43,02 | 43,24 | -0,78% | 246,00 |
| 06.10.2026 | 42,60 | 43,58 | 42,60 | 43,58 | 2,01% | 58,00 |
| 05.10.2026 | 42,18 | 43,08 | 42,18 | 42,72 | 1,76% | 1.154,00 |
| 02.10.2026 | 42,12 | 42,92 | 41,98 | 41,98 | -0,71% | 208,00 |
| 01.10.2026 | 42,52 | 42,74 | 41,90 | 42,28 | 0,00% | 205,00 |
| 30.09.2026 | 42,82 | 42,82 | 42,28 | 42,28 | -0,42% | 402,00 |
| 29.09.2026 | 42,68 | 43,06 | 42,32 | 42,46 | -1,94% | 340,00 |
| 28.09.2026 | 42,46 | 43,30 | 42,46 | 43,30 | 3,44% | 489,00 |
| 25.09.2026 | 42,94 | 43,28 | 41,78 | 41,86 | -3,81% | 675,00 |
| 24.09.2026 | 42,46 | 43,58 | 42,46 | 43,52 | 1,63% | 171,00 |
| 23.09.2026 | 42,96 | 43,62 | 42,82 | 42,82 | -2,59% | 2.237,00 |
| 22.09.2026 | 44,58 | 44,66 | 43,90 | 43,96 | -3,09% | 1.540,00 |
| 21.09.2026 | 44,70 | 45,36 | 44,66 | 45,36 | 0,35% | 307,00 |
| 18.09.2026 | 46,24 | 46,46 | 44,76 | 45,20 | -0,53% | 1.590,00 |
| 17.09.2026 | 45,50 | 45,50 | 45,42 | 45,44 | -0,57% | 1.339,00 |
| 16.09.2026 | 45,08 | 45,70 | 45,08 | 45,70 | 0,35% | 202,00 |
| 15.09.2026 | 45,30 | 46,30 | 45,30 | 45,54 | 0,80% | 544,00 |
| 14.09.2026 | 44,68 | 45,18 | 44,68 | 45,18 | 1,16% | 386,00 |
| 11.09.2026 | 44,50 | 44,66 | 44,50 | 44,66 | -0,76% | 76,00 |
| 10.09.2026 | 44,06 | 45,00 | 44,00 | 45,00 | 1,26% | 570,00 |
| 09.09.2026 | 44,84 | 44,84 | 44,02 | 44,44 | -1,33% | 352,00 |
| 08.09.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -0,75% | 2,00 |
| 07.09.2026 | 45,04 | 45,92 | 44,70 | 45,38 | 0,98% | 1.199,00 |
| 04.09.2026 | 44,98 | 45,32 | 44,52 | 44,94 | -1,66% | 539,00 |
| 03.09.2026 | 44,60 | 45,82 | 44,60 | 45,70 | -3,01% | 744,00 |
| 02.09.2026 | 46,68 | 47,12 | 46,68 | 47,12 | 1,29% | 593,00 |
| 01.09.2026 | 46,26 | 46,98 | 45,82 | 46,52 | -0,60% | 1.711,00 |
| 31.08.2026 | 47,14 | 47,82 | 46,68 | 46,80 | -0,38% | 319,00 |
| 28.08.2026 | 48,30 | 48,30 | 46,98 | 46,98 | -2,57% | 275,00 |
| 27.08.2026 | 48,02 | 48,38 | 47,50 | 48,22 | 0,67% | 913,00 |
| 26.08.2026 | 47,62 | 48,44 | 47,46 | 47,90 | 1,44% | 356,00 |
| 25.08.2026 | 47,00 | 47,70 | 47,00 | 47,22 | 1,03% | 812,00 |
| 24.08.2026 | 46,88 | 46,98 | 46,30 | 46,74 | -0,51% | 364,00 |
| 21.08.2026 | 45,88 | 46,98 | 45,88 | 46,98 | 3,57% | 550,00 |
| 20.08.2026 | 45,74 | 45,80 | 45,36 | 45,36 | -0,92% | 156,00 |
| 19.08.2026 | 45,52 | 46,64 | 45,52 | 45,78 | 0,35% | 329,00 |
| 18.08.2026 | 45,36 | 46,34 | 45,36 | 45,62 | -1,17% | 865,00 |
| 17.08.2026 | 46,00 | 46,82 | 45,38 | 46,16 | 0,52% | 7.041,00 |
| 14.08.2026 | 45,74 | 46,52 | 45,74 | 45,92 | 0,83% | 675,00 |
| 13.08.2026 | 45,92 | 45,92 | 45,50 | 45,54 | 0,00% | 352,00 |
| 12.08.2026 | 43,80 | 45,54 | 43,80 | 45,54 | 4,50% | 125,00 |
| 11.08.2026 | 44,10 | 44,34 | 43,58 | 43,58 | -3,58% | 662,00 |
| 10.08.2026 | 45,66 | 45,66 | 44,48 | 45,20 | -0,88% | 978,00 |
| 07.08.2026 | 45,28 | 46,98 | 45,28 | 45,60 | 0,75% | 3.559,00 |
| 06.08.2026 | 42,96 | 46,42 | 42,46 | 45,26 | 1,89% | 2.822,00 |
| 05.08.2026 | 44,64 | 44,64 | 44,42 | 44,42 | 0,86% | 59,00 |
| 04.08.2026 | 44,36 | 44,36 | 44,04 | 44,04 | -1,92% | 90,00 |
| 03.08.2026 | 44,20 | 45,06 | 44,10 | 44,90 | 1,45% | 640,00 |
| 31.07.2026 | 44,16 | 44,26 | 44,16 | 44,26 | 2,88% | 71,00 |
| 30.07.2026 | 44,10 | 44,92 | 43,02 | 43,02 | -2,80% | 901,00 |
| 29.07.2026 | 43,54 | 44,26 | 43,02 | 44,26 | 0,82% | 1.363,00 |
| 28.07.2026 | 42,34 | 44,00 | 42,34 | 43,90 | 3,78% | 340,00 |
| 27.07.2026 | 42,98 | 42,98 | 42,30 | 42,30 | 1,05% | 1.267,00 |
| 24.07.2026 | 42,36 | 42,36 | 41,86 | 41,86 | -1,37% | 105,00 |
| 23.07.2026 | 42,24 | 42,56 | 42,22 | 42,44 | -0,19% | 148,00 |
| 22.07.2026 | 41,94 | 42,98 | 41,92 | 42,52 | 0,85% | 395,00 |
| 21.07.2026 | 43,14 | 43,14 | 41,38 | 42,16 | -0,61% | 564,00 |
| 20.07.2026 | 43,08 | 43,46 | 42,40 | 42,42 | 0,00% | 1.267,00 |
| 17.07.2026 | 42,42 | 42,42 | 42,42 | 42,42 | 0,52% | 1,00 |
| 16.07.2026 | 42,60 | 42,78 | 42,20 | 42,20 | -0,89% | 1.516,00 |
| 15.07.2026 | 42,12 | 42,58 | 41,68 | 42,58 | 1,38% | 422,00 |
| 14.07.2026 | 42,02 | 42,06 | 42,00 | 42,00 | -1,96% | 250,00 |
| 13.07.2026 | 42,26 | 42,96 | 42,26 | 42,84 | -1,56% | 1.353,00 |
| 10.07.2026 | 43,50 | 43,62 | 43,50 | 43,52 | -0,09% | 139,00 |
| 09.07.2026 | 43,56 | 43,56 | 43,56 | 43,56 | 1,87% | 500,00 |
| 08.07.2026 | 42,80 | 43,52 | 42,00 | 42,76 | 0,42% | 503,00 |
| 07.07.2026 | 42,90 | 43,26 | 42,12 | 42,58 | -0,79% | 3.927,00 |
| 06.07.2026 | 43,30 | 43,54 | 42,30 | 42,92 | -0,83% | 781,00 |
| 03.07.2026 | 42,88 | 43,28 | 42,26 | 43,28 | 2,12% | 497,00 |
| 02.07.2026 | 42,00 | 42,70 | 42,00 | 42,38 | -0,19% | 1.673,00 |
| 01.07.2026 | 41,86 | 42,46 | 41,06 | 42,46 | 2,71% | 1.620,00 |
| 30.06.2026 | 41,26 | 41,80 | 41,20 | 41,34 | 0,83% | 363,00 |
| 29.06.2026 | 40,76 | 41,00 | 40,62 | 41,00 | 0,84% | 7.028,00 |
| 26.06.2026 | 39,28 | 40,86 | 39,28 | 40,66 | 2,68% | 5.959,00 |
| 25.06.2026 | 40,82 | 40,82 | 39,60 | 39,60 | -2,22% | 1.660,00 |
| 24.06.2026 | 39,00 | 40,50 | 39,00 | 40,50 | 2,64% | 130,00 |
| 23.06.2026 | 37,96 | 39,46 | 37,96 | 39,46 | 2,23% | 61,00 |
| 22.06.2026 | 37,50 | 38,94 | 37,50 | 38,60 | 1,58% | 369,00 |
| 19.06.2026 | 37,34 | 38,00 | 36,34 | 38,00 | -2,56% | 1.391,00 |
| 18.06.2026 | 38,98 | 39,50 | 38,82 | 39,00 | -1,52% | 801,00 |
| 17.06.2026 | 40,50 | 40,70 | 39,60 | 39,60 | -2,65% | 537,00 |
| 16.06.2026 | 40,18 | 40,68 | 39,86 | 40,68 | 1,09% | 50,00 |
| 15.06.2026 | 40,58 | 40,72 | 40,00 | 40,24 | 1,36% | 617,00 |
| 12.06.2026 | 40,26 | 40,26 | 39,70 | 39,70 | -1,24% | 211,00 |
| 11.06.2026 | 39,90 | 40,50 | 39,90 | 40,20 | 2,55% | 827,00 |
| 10.06.2026 | 39,86 | 39,86 | 39,20 | 39,20 | -0,91% | 565,00 |
| 09.06.2026 | 38,94 | 39,60 | 38,80 | 39,56 | 3,83% | 1.490,00 |
| 08.06.2026 | 38,40 | 39,16 | 38,10 | 38,10 | -1,35% | 1.400,00 |
| 05.06.2026 | 38,56 | 38,62 | 38,56 | 38,62 | 0,84% | 14,00 |
| 04.06.2026 | 37,82 | 38,30 | 37,16 | 38,30 | 0,68% | 603,00 |
| 03.06.2026 | 37,82 | 38,04 | 37,82 | 38,04 | 0,85% | 185,00 |
| 02.06.2026 | 38,06 | 38,82 | 37,72 | 37,72 | -0,05% | 1.397,00 |
| 01.06.2026 | 38,60 | 38,60 | 37,62 | 37,74 | -3,38% | 2.213,00 |
| 29.05.2026 | 38,38 | 39,06 | 38,38 | 39,06 | 1,45% | 51,00 |
| 28.05.2026 | 38,98 | 38,98 | 38,30 | 38,50 | -1,53% | 1.064,00 |
| 27.05.2026 | 38,90 | 39,10 | 38,50 | 39,10 | 0,62% | 304,00 |
| 26.05.2026 | 40,58 | 40,58 | 38,86 | 38,86 | -4,24% | 1.098,00 |
| 25.05.2026 | 40,60 | 40,60 | 40,50 | 40,58 | -0,25% | 181,00 |