£31,954
0,29%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 32,13 | 32,27 | 31,86 | 32,03 | 0,54% | - |
| 26.11.2025 | 31,35 | 32,08 | 31,24 | 31,86 | 1,79% | 149.027,00 |
| 25.11.2025 | 31,36 | 31,37 | 31,10 | 31,30 | -0,45% | 190.385,00 |
| 24.11.2025 | 31,50 | 31,69 | 31,28 | 31,44 | -0,47% | 559.210,00 |
| 21.11.2025 | 31,58 | 31,82 | 31,50 | 31,59 | -0,03% | 129.282,00 |
| 20.11.2025 | 31,64 | 31,86 | 31,60 | 31,60 | 0,00% | 148.189,00 |
| 19.11.2025 | 31,64 | 31,88 | 31,50 | 31,60 | -0,50% | 153.260,00 |
| 18.11.2025 | 31,99 | 31,99 | 31,54 | 31,76 | 0,00% | 161.631,00 |
| 17.11.2025 | 31,58 | 31,84 | 31,39 | 31,76 | 1,05% | 231.712,00 |
| 14.11.2025 | 31,46 | 31,54 | 30,91 | 31,43 | -0,25% | 246.911,00 |
| 13.11.2025 | 32,31 | 32,31 | 31,16 | 31,51 | -2,08% | 288.118,00 |
| 12.11.2025 | 32,52 | 32,52 | 31,97 | 32,18 | -0,98% | 90.645,00 |
| 11.11.2025 | 32,68 | 32,68 | 31,68 | 32,50 | -0,12% | 84.691,00 |
| 10.11.2025 | 32,42 | 32,75 | 32,27 | 32,54 | 0,34% | 56.190,00 |
| 07.11.2025 | 32,07 | 32,58 | 31,93 | 32,43 | 0,84% | 73.636,00 |
| 06.11.2025 | 32,33 | 32,34 | 31,92 | 32,16 | -0,80% | 41.814,00 |
| 05.11.2025 | 32,09 | 32,53 | 32,04 | 32,42 | 1,25% | 108.482,00 |
| 04.11.2025 | 32,33 | 32,44 | 31,99 | 32,02 | -1,66% | 117.884,00 |
| 03.11.2025 | 32,79 | 32,79 | 32,40 | 32,56 | -0,55% | 39.442,00 |
| 31.10.2025 | 32,90 | 33,00 | 32,56 | 32,74 | -0,73% | 94.058,00 |
| 30.10.2025 | 32,74 | 33,30 | 32,53 | 32,98 | 0,70% | 95.250,00 |
| 29.10.2025 | 32,76 | 32,92 | 32,64 | 32,75 | -0,52% | 52.133,00 |
| 28.10.2025 | 33,02 | 33,02 | 32,54 | 32,92 | -0,24% | 132.106,00 |
| 27.10.2025 | 33,13 | 33,30 | 33,00 | 33,00 | -0,51% | 79.670,00 |
| 24.10.2025 | 33,05 | 33,27 | 32,88 | 33,17 | 0,39% | 56.375,00 |
| 23.10.2025 | 32,88 | 33,12 | 32,70 | 33,04 | 0,24% | 77.161,00 |
| 22.10.2025 | 32,80 | 33,17 | 32,48 | 32,96 | 1,29% | 80.147,00 |
| 21.10.2025 | 32,64 | 32,83 | 32,50 | 32,54 | 0,31% | 102.165,00 |
| 20.10.2025 | 32,52 | 32,62 | 32,16 | 32,44 | -0,43% | 48.942,00 |
| 17.10.2025 | 32,21 | 32,60 | 32,13 | 32,58 | 0,31% | 137.494,00 |
| 16.10.2025 | 33,14 | 33,14 | 31,92 | 32,48 | -2,40% | 147.833,00 |
| 15.10.2025 | 33,58 | 33,74 | 33,26 | 33,28 | -1,25% | 135.696,00 |
| 14.10.2025 | 33,42 | 33,86 | 33,42 | 33,70 | 0,66% | 106.138,00 |
| 13.10.2025 | 33,92 | 34,01 | 33,29 | 33,48 | -0,89% | 204.986,00 |
| 10.10.2025 | 33,34 | 33,95 | 33,34 | 33,78 | 1,44% | 206.408,00 |
| 09.10.2025 | 33,18 | 33,42 | 33,02 | 33,30 | 0,54% | 77.168,00 |
| 08.10.2025 | 33,30 | 33,30 | 32,77 | 33,12 | -0,06% | 74.265,00 |
| 07.10.2025 | 33,30 | 33,44 | 33,10 | 33,14 | -0,48% | 89.402,00 |
| 06.10.2025 | 32,50 | 33,30 | 32,45 | 33,30 | 2,27% | 77.803,00 |
| 03.10.2025 | 33,46 | 33,46 | 32,49 | 32,56 | -2,19% | 84.737,00 |
| 02.10.2025 | 33,75 | 33,75 | 33,17 | 33,29 | -1,39% | 98.860,00 |
| 01.10.2025 | 33,38 | 33,76 | 33,29 | 33,76 | 0,72% | 81.602,00 |
| 30.09.2025 | 33,39 | 33,64 | 32,98 | 33,52 | 0,69% | 114.004,00 |
| 29.09.2025 | 32,29 | 33,30 | 32,23 | 33,29 | 3,84% | 250.187,00 |
| 26.09.2025 | 31,98 | 32,20 | 31,76 | 32,06 | 0,75% | 81.481,00 |
| 25.09.2025 | 31,76 | 31,97 | 31,56 | 31,82 | -0,31% | 88.597,00 |
| 24.09.2025 | 32,34 | 32,34 | 31,82 | 31,92 | -1,18% | 142.779,00 |
| 23.09.2025 | 32,98 | 32,98 | 32,30 | 32,30 | -1,82% | 100.682,00 |
| 22.09.2025 | 32,98 | 33,08 | 32,56 | 32,90 | -0,48% | 67.599,00 |
| 19.09.2025 | 33,24 | 33,28 | 32,84 | 33,06 | -0,30% | 110.991,00 |
| 18.09.2025 | 33,50 | 33,53 | 32,82 | 33,16 | -1,13% | 97.347,00 |
| 17.09.2025 | 33,08 | 33,91 | 33,03 | 33,54 | 1,64% | 110.644,00 |
| 16.09.2025 | 33,16 | 33,16 | 32,90 | 33,00 | -0,69% | 87.245,00 |
| 15.09.2025 | 33,18 | 33,38 | 33,04 | 33,23 | 0,03% | 53.764,00 |
| 12.09.2025 | 33,14 | 33,32 | 33,10 | 33,22 | -0,47% | 86.032,00 |
| 11.09.2025 | 33,54 | 33,55 | 33,21 | 33,38 | -0,18% | - |
| 10.09.2025 | 33,34 | 33,93 | 33,23 | 33,44 | 1,32% | - |
| 09.09.2025 | 32,96 | 33,40 | 32,81 | 33,00 | -1,02% | - |
| 08.09.2025 | 33,47 | 33,66 | 33,21 | 33,34 | -0,18% | - |
| 05.09.2025 | 34,18 | 34,41 | 33,10 | 33,40 | -3,02% | 138.250,00 |
| 04.09.2025 | 34,36 | 34,54 | 33,88 | 34,44 | -2,27% | 104.715,00 |
| 03.09.2025 | 35,53 | 35,60 | 34,79 | 35,24 | -1,18% | 132.509,00 |
| 02.09.2025 | 36,12 | 36,26 | 35,64 | 35,66 | -0,97% | 146.087,00 |
| 01.09.2025 | 36,31 | 36,31 | 35,92 | 36,01 | -0,69% | 62.825,00 |
| 29.08.2025 | 36,22 | 36,32 | 36,10 | 36,26 | 0,39% | 61.793,00 |
| 28.08.2025 | 36,61 | 36,61 | 35,80 | 36,12 | -0,93% | 60.019,00 |
| 27.08.2025 | 36,20 | 36,54 | 36,02 | 36,46 | 0,33% | 76.606,00 |
| 26.08.2025 | 35,98 | 36,46 | 35,91 | 36,34 | -1,10% | 102.045,00 |
| 25.08.2025 | 36,71 | 37,32 | 36,61 | 36,74 | 0,39% | - |
| 22.08.2025 | 36,54 | 36,73 | 36,24 | 36,60 | -0,49% | 71.632,00 |
| 21.08.2025 | 36,58 | 36,86 | 36,58 | 36,78 | 0,44% | 165.900,00 |
| 20.08.2025 | 35,99 | 36,77 | 35,99 | 36,62 | 2,01% | 210.778,00 |
| 19.08.2025 | 35,94 | 35,94 | 35,52 | 35,90 | 0,48% | 54.865,00 |
| 18.08.2025 | 35,84 | 35,92 | 35,44 | 35,73 | 0,53% | 148.005,00 |
| 15.08.2025 | 36,14 | 36,36 | 35,50 | 35,54 | -1,06% | 127.310,00 |
| 14.08.2025 | 34,22 | 36,33 | 33,09 | 35,92 | 6,65% | 190.576,00 |
| 13.08.2025 | 33,52 | 33,70 | 33,20 | 33,68 | 0,36% | 99.094,00 |
| 12.08.2025 | 33,74 | 33,96 | 33,46 | 33,56 | -0,42% | 137.363,00 |
| 11.08.2025 | 33,84 | 33,88 | 33,66 | 33,70 | 0,75% | 87.724,00 |
| 08.08.2025 | 33,98 | 33,98 | 33,44 | 33,45 | -1,96% | 209.400,00 |
| 07.08.2025 | 34,36 | 34,44 | 33,80 | 34,12 | -0,64% | 125.941,00 |
| 06.08.2025 | 34,50 | 34,51 | 34,16 | 34,34 | -0,06% | 93.202,00 |
| 05.08.2025 | 34,51 | 34,66 | 34,27 | 34,36 | -0,69% | 77.755,00 |
| 04.08.2025 | 34,34 | 34,71 | 34,16 | 34,60 | 1,23% | 72.899,00 |
| 01.08.2025 | 34,00 | 34,29 | 33,84 | 34,18 | 0,00% | 73.203,00 |
| 31.07.2025 | 33,44 | 34,22 | 33,44 | 34,18 | 2,34% | 59.575,00 |
| 30.07.2025 | 33,14 | 33,46 | 33,02 | 33,40 | 0,78% | 45.032,00 |
| 29.07.2025 | 32,90 | 33,20 | 32,80 | 33,14 | 0,30% | 99.787,00 |
| 28.07.2025 | 33,42 | 33,42 | 32,95 | 33,04 | -0,93% | 48.574,00 |
| 25.07.2025 | 33,34 | 33,42 | 32,94 | 33,35 | 0,57% | 34.352,00 |
| 24.07.2025 | 33,40 | 33,45 | 33,10 | 33,16 | -0,30% | 59.157,00 |
| 23.07.2025 | 33,34 | 33,57 | 33,26 | 33,26 | 0,12% | 63.455,00 |
| 22.07.2025 | 33,42 | 33,50 | 32,46 | 33,22 | -0,54% | 104.090,00 |
| 21.07.2025 | 33,16 | 33,44 | 33,04 | 33,40 | 0,60% | 46.687,00 |
| 18.07.2025 | 33,22 | 33,32 | 32,93 | 33,20 | -0,38% | 52.749,00 |
| 17.07.2025 | 33,34 | 33,37 | 32,78 | 33,33 | 1,61% | 67.116,00 |
| 16.07.2025 | 32,50 | 32,91 | 32,50 | 32,80 | 0,74% | 80.355,00 |
| 15.07.2025 | 32,90 | 32,92 | 32,56 | 32,56 | -0,85% | 61.446,00 |
| 14.07.2025 | 32,60 | 32,84 | 32,48 | 32,84 | 0,67% | 47.305,00 |
| 11.07.2025 | 32,36 | 32,78 | 32,35 | 32,62 | 0,71% | 67.086,00 |