44,350€
3,09%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,46 | 44,62 | 43,46 | 44,54 | 3,53% | - |
| 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 |
| 22.05.2026 | 40,86 | 41,18 | 40,28 | 40,68 | -0,05% | 614,00 |
| 21.05.2026 | 39,70 | 40,70 | 39,70 | 40,70 | 0,74% | 1.237,00 |
| 20.05.2026 | 39,58 | 40,40 | 39,58 | 40,40 | 1,87% | 4.309,00 |
| 19.05.2026 | 39,00 | 39,70 | 39,00 | 39,66 | 2,48% | 496,00 |
| 18.05.2026 | 38,40 | 39,36 | 38,40 | 38,70 | 1,57% | 1.599,00 |
| 15.05.2026 | 38,06 | 38,14 | 37,50 | 38,10 | 0,74% | 50,00 |
| 14.05.2026 | 37,82 | 37,82 | 37,82 | 37,82 | 3,45% | 266,00 |
| 13.05.2026 | 37,24 | 37,40 | 36,40 | 36,56 | -1,35% | 1.212,00 |
| 12.05.2026 | 37,04 | 37,26 | 36,36 | 37,06 | 0,60% | 881,00 |
| 11.05.2026 | 36,70 | 37,42 | 36,70 | 36,84 | -0,11% | 368,00 |
| 08.05.2026 | 37,16 | 37,32 | 36,48 | 36,88 | -0,91% | 310,00 |
| 07.05.2026 | 38,26 | 38,26 | 36,90 | 37,22 | -6,15% | 757,00 |
| 06.05.2026 | 39,56 | 39,92 | 39,18 | 39,66 | 0,86% | 5.705,00 |
| 05.05.2026 | 39,56 | 40,24 | 38,54 | 39,32 | 1,55% | 1.352,00 |
| 04.05.2026 | 40,14 | 40,32 | 38,72 | 38,72 | -0,92% | 1.019,00 |
| 30.04.2026 | 40,10 | 40,10 | 39,08 | 39,08 | -2,69% | 564,00 |
| 29.04.2026 | 40,16 | 40,16 | 40,16 | 40,16 | 0,30% | 60,00 |
| 28.04.2026 | 39,38 | 40,04 | 39,16 | 40,04 | 0,86% | 407,00 |
| 27.04.2026 | 39,74 | 40,00 | 39,38 | 39,70 | -0,50% | 1.152,00 |
| 24.04.2026 | 39,50 | 40,12 | 39,06 | 39,90 | 1,53% | 796,00 |
| 23.04.2026 | 39,40 | 39,98 | 38,84 | 39,30 | 0,00% | 885,00 |
| 22.04.2026 | 40,82 | 40,82 | 38,88 | 39,30 | -1,75% | 1.119,00 |
| 21.04.2026 | 39,08 | 40,58 | 39,08 | 40,00 | 2,35% | 3.815,00 |
| 20.04.2026 | 38,12 | 39,54 | 38,12 | 39,08 | 0,26% | 978,00 |
| 17.04.2026 | 38,50 | 39,16 | 38,24 | 38,98 | 0,00% | 425,00 |
| 16.04.2026 | 38,84 | 39,08 | 38,04 | 38,98 | 0,78% | 1.321,00 |
| 15.04.2026 | 38,40 | 38,98 | 38,20 | 38,68 | 0,42% | 416,00 |
| 14.04.2026 | 39,16 | 39,16 | 38,08 | 38,52 | -1,18% | 2.051,00 |
| 13.04.2026 | 37,26 | 38,98 | 37,26 | 38,98 | 2,58% | 982,00 |
| 10.04.2026 | 37,50 | 38,02 | 37,24 | 38,00 | 1,71% | 626,00 |
| 09.04.2026 | 37,18 | 38,02 | 37,18 | 37,36 | 0,70% | 556,00 |
| 08.04.2026 | 38,84 | 38,84 | 36,94 | 37,10 | -2,06% | 1.317,00 |
| 07.04.2026 | 36,86 | 38,06 | 36,86 | 37,88 | 3,44% | 1.661,00 |
| 02.04.2026 | 35,88 | 37,16 | 35,88 | 36,62 | 1,50% | 801,00 |
| 01.04.2026 | 37,64 | 37,64 | 36,04 | 36,08 | -1,85% | 534,00 |
| 31.03.2026 | 36,80 | 37,22 | 36,04 | 36,76 | -0,33% | 1.352,00 |
| 30.03.2026 | 35,18 | 36,88 | 35,18 | 36,88 | 2,73% | 526,00 |
| 27.03.2026 | 36,00 | 36,24 | 35,46 | 35,90 | 0,96% | 2.700,00 |
| 26.03.2026 | 36,68 | 36,68 | 35,54 | 35,56 | -3,63% | 743,00 |
| 25.03.2026 | 36,38 | 36,96 | 36,32 | 36,90 | 0,00% | 755,00 |
| 24.03.2026 | 36,18 | 36,90 | 35,94 | 36,90 | 1,93% | 952,00 |
| 23.03.2026 | 35,84 | 37,32 | 35,00 | 36,20 | 1,00% | 2.881,00 |
| 20.03.2026 | 37,64 | 38,14 | 35,80 | 35,84 | -5,68% | 2.627,00 |
| 19.03.2026 | 38,10 | 38,56 | 37,48 | 38,00 | -0,05% | 751,00 |
| 18.03.2026 | 38,90 | 39,10 | 37,92 | 38,02 | -1,76% | 3.525,00 |
| 17.03.2026 | 37,66 | 39,02 | 37,66 | 38,70 | 0,36% | 2.196,00 |
| 16.03.2026 | 37,98 | 38,64 | 37,96 | 38,56 | 1,37% | 827,00 |
| 13.03.2026 | 37,78 | 38,12 | 37,32 | 38,04 | 1,44% | 1.628,00 |
| 12.03.2026 | 36,30 | 37,64 | 36,30 | 37,50 | 3,02% | 897,00 |
| 11.03.2026 | 37,50 | 37,50 | 36,26 | 36,40 | -1,46% | 2.618,00 |