£28,020
-0,78%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 28,24 | 28,24 | 27,82 | 28,02 | -0,78% | 212.510,00 |
| 12.02.2026 | 27,08 | 28,38 | 27,08 | 28,24 | 3,44% | 235.144,00 |
| 11.02.2026 | 27,50 | 28,07 | 27,18 | 27,30 | -0,44% | 242.393,00 |
| 10.02.2026 | 27,50 | 27,61 | 27,20 | 27,42 | -1,93% | 179.250,00 |
| 09.02.2026 | 28,20 | 28,56 | 27,88 | 27,96 | -0,39% | 186.134,00 |
| 06.02.2026 | 28,12 | 28,48 | 27,99 | 28,07 | -0,71% | 232.163,00 |
| 05.02.2026 | 28,16 | 28,33 | 27,72 | 28,27 | -0,46% | 165.365,00 |
| 04.02.2026 | 27,60 | 28,53 | 27,56 | 28,40 | 3,35% | 180.739,00 |
| 03.02.2026 | 27,88 | 28,02 | 27,30 | 27,48 | -1,29% | 246.945,00 |
| 02.02.2026 | 27,86 | 28,12 | 27,62 | 27,84 | 0,29% | 249.394,00 |
| 30.01.2026 | 27,50 | 27,76 | 27,32 | 27,76 | 1,54% | 142.480,00 |
| 29.01.2026 | 26,94 | 27,52 | 26,72 | 27,34 | 1,48% | 232.563,00 |
| 28.01.2026 | 26,59 | 27,16 | 26,52 | 26,94 | 1,28% | 266.818,00 |
| 27.01.2026 | 26,55 | 26,64 | 26,26 | 26,60 | 0,61% | 240.408,00 |
| 26.01.2026 | 26,81 | 27,00 | 26,32 | 26,44 | -0,08% | 264.788,00 |
| 23.01.2026 | 28,00 | 28,16 | 26,40 | 26,46 | -5,90% | 626.939,00 |
| 22.01.2026 | 29,50 | 29,68 | 28,12 | 28,12 | -4,61% | 217.166,00 |
| 21.01.2026 | 30,22 | 30,74 | 29,48 | 29,48 | -4,16% | 257.293,00 |
| 20.01.2026 | 30,78 | 30,96 | 30,56 | 30,76 | 0,26% | 161.959,00 |
| 19.01.2026 | 30,34 | 30,92 | 30,34 | 30,68 | 2,03% | 148.216,00 |
| 16.01.2026 | 30,12 | 30,12 | 29,70 | 30,07 | -0,07% | 113.162,00 |
| 15.01.2026 | 30,02 | 30,24 | 29,80 | 30,09 | 0,30% | 112.143,00 |
| 14.01.2026 | 30,00 | 30,12 | 29,66 | 30,00 | -0,13% | 106.379,00 |
| 13.01.2026 | 30,56 | 30,64 | 29,98 | 30,04 | -2,59% | 216.177,00 |
| 12.01.2026 | 30,54 | 30,84 | 30,07 | 30,84 | 1,02% | 107.034,00 |
| 09.01.2026 | 30,57 | 30,66 | 30,22 | 30,53 | 0,03% | 83.281,00 |
| 08.01.2026 | 30,60 | 30,74 | 30,40 | 30,52 | 0,07% | 117.539,00 |
| 07.01.2026 | 30,34 | 30,80 | 30,24 | 30,50 | 0,86% | 128.043,00 |
| 06.01.2026 | 30,77 | 30,77 | 30,24 | 30,24 | -0,98% | 124.778,00 |
| 05.01.2026 | 31,78 | 31,78 | 30,34 | 30,54 | -3,05% | 73.277,00 |
| 02.01.2026 | 31,84 | 32,07 | 31,48 | 31,50 | -1,19% | 96.809,00 |
| 31.12.2025 | 31,98 | 32,08 | 31,78 | 31,88 | -0,19% | 18.623,00 |
| 30.12.2025 | 31,82 | 32,03 | 31,76 | 31,94 | 0,57% | 39.339,00 |
| 29.12.2025 | 31,64 | 31,92 | 31,56 | 31,76 | 0,32% | 63.764,00 |
| 24.12.2025 | 31,84 | 31,84 | 31,54 | 31,66 | -0,44% | 9.902,00 |
| 23.12.2025 | 32,00 | 32,23 | 31,63 | 31,80 | 0,06% | 54.841,00 |
| 22.12.2025 | 31,64 | 31,78 | 31,56 | 31,78 | 0,00% | 95.781,00 |
| 19.12.2025 | 31,52 | 31,86 | 31,52 | 31,78 | 1,02% | 224.008,00 |
| 18.12.2025 | 31,24 | 31,51 | 31,24 | 31,46 | 0,64% | 109.404,00 |
| 17.12.2025 | 31,40 | 31,50 | 30,80 | 31,26 | -0,51% | 166.773,00 |
| 16.12.2025 | 31,58 | 31,70 | 31,42 | 31,42 | 0,06% | 101.537,00 |
| 15.12.2025 | 31,08 | 31,50 | 31,04 | 31,40 | 1,65% | 87.632,00 |
| 12.12.2025 | 30,72 | 31,00 | 30,69 | 30,89 | 0,75% | 66.264,00 |
| 11.12.2025 | 30,76 | 30,76 | 30,40 | 30,66 | -0,07% | 51.530,00 |
| 10.12.2025 | 30,70 | 30,84 | 30,47 | 30,68 | -0,07% | 81.191,00 |
| 09.12.2025 | 30,87 | 31,16 | 30,70 | 30,70 | -0,07% | 64.493,00 |
| 08.12.2025 | 30,80 | 30,94 | 30,56 | 30,72 | -1,82% | 104.566,00 |
| 05.12.2025 | 31,22 | 31,43 | 31,16 | 31,29 | 0,22% | 71.052,00 |
| 04.12.2025 | 31,20 | 31,45 | 31,12 | 31,22 | -0,06% | 183.313,00 |
| 03.12.2025 | 31,60 | 31,60 | 31,16 | 31,24 | -0,76% | 105.935,00 |
| 02.12.2025 | 31,66 | 31,66 | 31,26 | 31,48 | -0,32% | 79.677,00 |
| 01.12.2025 | 31,56 | 31,60 | 31,36 | 31,58 | -0,19% | 136.769,00 |
| 28.11.2025 | 31,76 | 31,82 | 31,60 | 31,64 | -0,28% | 136.431,00 |
| 27.11.2025 | 31,90 | 32,10 | 31,71 | 31,73 | -0,41% | 81.032,00 |
| 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 |