£29,375
-0,76%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,67 | 30,12 | 29,17 | 29,37 | -0,76% | - |
| 03.04.2025 | 29,30 | 29,75 | 29,16 | 29,60 | 1,09% | 115.785,00 |
| 02.04.2025 | 28,94 | 29,28 | 28,66 | 29,28 | 0,97% | 84.389,00 |
| 01.04.2025 | 28,68 | 29,12 | 28,66 | 29,00 | 1,75% | 114.550,00 |
| 31.03.2025 | 28,22 | 28,50 | 28,14 | 28,50 | 0,64% | 97.845,00 |
| 28.03.2025 | 28,23 | 28,38 | 28,02 | 28,32 | 0,50% | 60.051,00 |
| 27.03.2025 | 28,06 | 28,18 | 27,79 | 28,18 | 0,00% | 101.236,00 |
| 26.03.2025 | 28,97 | 28,97 | 27,80 | 28,18 | -2,56% | 207.671,00 |
| 25.03.2025 | 29,32 | 29,53 | 28,92 | 28,92 | -1,13% | 149.950,00 |
| 24.03.2025 | 29,39 | 29,57 | 29,22 | 29,25 | -0,24% | 47.628,00 |
| 21.03.2025 | 29,21 | 29,51 | 29,21 | 29,32 | -0,58% | 74.679,00 |
| 20.03.2025 | 29,73 | 29,75 | 29,35 | 29,49 | -0,81% | 108.456,00 |
| 19.03.2025 | 29,89 | 30,07 | 29,60 | 29,73 | -0,97% | 107.679,00 |
| 18.03.2025 | 30,35 | 30,35 | 29,93 | 30,02 | -1,05% | 91.601,00 |
| 17.03.2025 | 30,22 | 30,42 | 30,19 | 30,34 | 0,20% | 73.536,00 |
| 14.03.2025 | 29,94 | 30,30 | 29,86 | 30,28 | 1,30% | 138.934,00 |
| 13.03.2025 | 29,95 | 30,13 | 29,77 | 29,89 | -0,37% | 89.085,00 |
| 12.03.2025 | 30,09 | 30,10 | 29,58 | 30,00 | 0,13% | 136.443,00 |
| 11.03.2025 | 30,32 | 30,49 | 29,91 | 29,96 | -0,86% | 101.115,00 |
| 10.03.2025 | 29,99 | 30,40 | 29,98 | 30,22 | 0,67% | 167.084,00 |
| 07.03.2025 | 30,13 | 30,55 | 29,92 | 30,02 | -1,44% | 107.081,00 |
| 06.03.2025 | 31,01 | 31,71 | 30,11 | 30,46 | 5,00% | 169.027,00 |
| 05.03.2025 | 29,10 | 29,39 | 29,01 | 29,01 | 0,35% | 81.967,00 |
| 04.03.2025 | 29,02 | 29,16 | 28,75 | 28,91 | -0,05% | 99.393,00 |
| 03.03.2025 | 28,70 | 29,07 | 28,62 | 28,93 | 0,73% | 51.120,00 |
| 28.02.2025 | 28,61 | 28,82 | 28,57 | 28,72 | -0,02% | 95.791,00 |
| 27.02.2025 | 28,79 | 28,79 | 28,51 | 28,72 | -0,52% | 44.751,00 |
| 26.02.2025 | 28,33 | 28,89 | 28,28 | 28,87 | 2,01% | 49.411,00 |
| 25.02.2025 | 27,95 | 28,45 | 27,95 | 28,30 | 0,60% | 58.787,00 |
| 24.02.2025 | 28,03 | 28,16 | 27,91 | 28,13 | 0,54% | 70.014,00 |
| 21.02.2025 | 27,70 | 28,00 | 27,66 | 27,98 | 0,87% | 56.344,00 |
| 20.02.2025 | 28,21 | 28,29 | 27,56 | 27,74 | -1,60% | 83.447,00 |
| 19.02.2025 | 28,56 | 28,56 | 28,07 | 28,19 | -1,26% | 69.300,00 |
| 18.02.2025 | 28,60 | 28,69 | 28,44 | 28,55 | 0,21% | 73.583,00 |
| 17.02.2025 | 28,00 | 28,55 | 28,00 | 28,49 | 1,21% | 86.922,00 |
| 14.02.2025 | 28,36 | 28,42 | 27,99 | 28,15 | -0,57% | 40.085,00 |
| 13.02.2025 | 28,12 | 28,31 | 27,95 | 28,31 | 1,22% | 103.315,00 |
| 12.02.2025 | 27,91 | 28,11 | 27,86 | 27,97 | -0,07% | 66.205,00 |
| 11.02.2025 | 27,96 | 28,09 | 27,84 | 27,99 | 0,14% | 54.452,00 |
| 10.02.2025 | 27,74 | 28,18 | 27,74 | 27,95 | 0,90% | 46.029,00 |
| 07.02.2025 | 27,77 | 27,84 | 27,67 | 27,70 | -0,16% | 54.508,00 |
| 06.02.2025 | 27,59 | 27,89 | 27,36 | 27,75 | 1,59% | 74.076,00 |
| 05.02.2025 | 26,98 | 27,32 | 26,87 | 27,31 | 0,77% | 90.218,00 |
| 04.02.2025 | 27,23 | 27,27 | 26,74 | 27,10 | -0,62% | 121.690,00 |
| 03.02.2025 | 26,93 | 27,31 | 26,85 | 27,27 | 1,45% | 59.506,00 |
| 31.01.2025 | 26,71 | 27,03 | 26,67 | 26,88 | -0,99% | 67.442,00 |
| 30.01.2025 | 27,43 | 27,45 | 27,07 | 27,15 | -1,42% | 68.682,00 |
| 29.01.2025 | 26,57 | 27,56 | 26,51 | 27,54 | 3,65% | 74.780,00 |
| 28.01.2025 | 26,49 | 26,73 | 26,46 | 26,57 | 0,38% | 28.482,00 |
| 27.01.2025 | 26,54 | 26,72 | 26,38 | 26,47 | 0,65% | 21.962,00 |
| 24.01.2025 | 26,79 | 26,79 | 26,27 | 26,30 | -1,79% | 48.637,00 |
| 23.01.2025 | 26,72 | 26,78 | 26,59 | 26,78 | 0,49% | 38.924,00 |
| 22.01.2025 | 26,66 | 26,90 | 26,60 | 26,65 | 0,15% | 43.249,00 |
| 21.01.2025 | 26,17 | 26,61 | 26,15 | 26,61 | 1,60% | 62.265,00 |
| 20.01.2025 | 26,41 | 26,48 | 26,17 | 26,19 | -1,39% | 54.384,00 |
| 17.01.2025 | 26,58 | 26,68 | 26,36 | 26,56 | 0,99% | 64.100,00 |
| 16.01.2025 | 26,07 | 26,38 | 25,90 | 26,30 | 1,15% | 49.899,00 |
| 15.01.2025 | 25,44 | 26,06 | 25,41 | 26,00 | 3,01% | 62.768,00 |
| 14.01.2025 | 25,35 | 25,37 | 25,09 | 25,24 | 0,00% | 59.766,00 |
| 13.01.2025 | 25,20 | 25,31 | 24,93 | 25,24 | -0,08% | 56.016,00 |
| 10.01.2025 | 25,69 | 25,73 | 25,18 | 25,26 | -1,67% | 55.035,00 |
| 09.01.2025 | 25,65 | 25,77 | 24,91 | 25,69 | -1,57% | 125.400,00 |
| 08.01.2025 | 26,44 | 26,52 | 25,98 | 26,10 | -1,17% | 93.710,00 |
| 07.01.2025 | 26,54 | 26,66 | 26,20 | 26,41 | -0,38% | 53.597,00 |
| 06.01.2025 | 26,68 | 26,70 | 26,24 | 26,51 | -0,79% | 43.343,00 |
| 03.01.2025 | 26,67 | 26,74 | 26,55 | 26,72 | -0,22% | 19.595,00 |
| 02.01.2025 | 26,37 | 26,80 | 26,36 | 26,78 | 1,59% | 16.752,00 |
| 31.12.2024 | 26,16 | 26,43 | 26,15 | 26,36 | 0,61% | 3.867,00 |
| 30.12.2024 | 26,11 | 26,22 | 26,03 | 26,20 | 0,31% | 11.441,00 |
| 27.12.2024 | 26,13 | 26,22 | 26,00 | 26,12 | -0,27% | 27.864,00 |
| 24.12.2024 | 26,24 | 26,35 | 26,15 | 26,19 | 0,00% | 28.424,00 |
| 23.12.2024 | 25,89 | 26,19 | 25,88 | 26,19 | 0,60% | 30.314,00 |
| 20.12.2024 | 25,99 | 26,11 | 25,69 | 26,04 | -0,40% | 57.353,00 |
| 19.12.2024 | 26,00 | 26,19 | 25,78 | 26,14 | 0,19% | 62.888,00 |
| 18.12.2024 | 26,23 | 26,30 | 26,03 | 26,09 | 0,12% | 60.168,00 |
| 17.12.2024 | 26,22 | 26,23 | 26,01 | 26,06 | -1,29% | 67.703,00 |
| 16.12.2024 | 26,56 | 26,66 | 26,40 | 26,40 | -0,28% | 39.590,00 |
| 13.12.2024 | 26,33 | 26,53 | 26,31 | 26,48 | 0,74% | 48.275,00 |
| 12.12.2024 | 26,69 | 26,69 | 26,24 | 26,28 | -1,17% | 93.853,00 |
| 11.12.2024 | 26,47 | 26,65 | 26,32 | 26,59 | -0,19% | 59.352,00 |
| 10.12.2024 | 26,84 | 26,92 | 26,64 | 26,64 | -1,04% | 72.632,00 |
| 09.12.2024 | 27,20 | 27,26 | 26,84 | 26,92 | -0,59% | 75.828,00 |
| 06.12.2024 | 27,12 | 27,25 | 26,99 | 27,08 | -0,26% | 67.089,00 |
| 05.12.2024 | 26,58 | 27,25 | 26,53 | 27,15 | 3,47% | 156.696,00 |
| 04.12.2024 | 26,19 | 26,29 | 25,79 | 26,24 | 0,15% | 45.943,00 |
| 03.12.2024 | 26,12 | 26,31 | 26,01 | 26,20 | 0,46% | 111.701,00 |
| 02.12.2024 | 25,84 | 26,10 | 25,58 | 26,08 | 1,36% | 83.733,00 |
| 29.11.2024 | 25,37 | 25,78 | 25,30 | 25,73 | 1,22% | 57.498,00 |
| 28.11.2024 | 25,00 | 25,61 | 24,91 | 25,42 | 3,17% | 129.164,00 |
| 27.11.2024 | 24,51 | 24,77 | 24,40 | 24,64 | 0,61% | 154.486,00 |
| 26.11.2024 | 24,69 | 24,69 | 24,40 | 24,49 | -0,73% | 51.840,00 |
| 25.11.2024 | 24,59 | 24,74 | 24,45 | 24,67 | 0,69% | 99.725,00 |
| 22.11.2024 | 24,41 | 24,66 | 24,38 | 24,50 | -0,04% | 90.920,00 |
| 21.11.2024 | 24,11 | 24,53 | 24,11 | 24,51 | 2,00% | 93.810,00 |
| 20.11.2024 | 25,00 | 25,02 | 23,84 | 24,03 | -4,34% | 145.361,00 |
| 19.11.2024 | 25,34 | 25,45 | 24,99 | 25,12 | -0,83% | 43.912,00 |
| 18.11.2024 | 25,32 | 25,34 | 25,03 | 25,33 | 0,52% | 72.140,00 |
| 15.11.2024 | 25,20 | 25,26 | 25,07 | 25,20 | -0,16% | 45.354,00 |
| 14.11.2024 | 25,11 | 25,29 | 24,88 | 25,24 | 0,76% | 63.510,00 |
| 13.11.2024 | 24,74 | 25,06 | 24,74 | 25,05 | 1,71% | 47.782,00 |