£33,754
0,16%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,12 | 34,14 | 33,67 | 33,68 | -0,07% | - |
| 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 |
| 10.07.2025 | 32,88 | 32,88 | 32,18 | 32,39 | -1,25% | 95.787,00 |
| 09.07.2025 | 33,32 | 33,33 | 32,38 | 32,80 | -0,85% | 197.784,00 |
| 08.07.2025 | 33,46 | 33,50 | 33,00 | 33,08 | -1,25% | 63.146,00 |
| 07.07.2025 | 33,60 | 33,74 | 33,42 | 33,50 | -0,36% | 164.592,00 |
| 04.07.2025 | 33,26 | 33,62 | 33,26 | 33,62 | 0,78% | 27.605,00 |
| 03.07.2025 | 33,12 | 33,40 | 33,00 | 33,36 | 0,85% | 65.219,00 |
| 02.07.2025 | 33,24 | 33,68 | 32,66 | 33,08 | 1,41% | 153.357,00 |
| 01.07.2025 | 32,68 | 32,84 | 32,52 | 32,62 | -0,24% | 69.540,00 |
| 30.06.2025 | 32,70 | 32,87 | 32,61 | 32,70 | 0,18% | 56.490,00 |
| 27.06.2025 | 32,88 | 32,89 | 32,48 | 32,64 | -0,79% | 63.584,00 |
| 26.06.2025 | 33,16 | 33,22 | 32,63 | 32,90 | -0,84% | 93.439,00 |
| 25.06.2025 | 33,20 | 33,41 | 33,12 | 33,18 | 0,06% | 72.844,00 |
| 24.06.2025 | 33,84 | 34,06 | 33,06 | 33,16 | -1,43% | 79.066,00 |
| 23.06.2025 | 34,14 | 34,14 | 33,57 | 33,64 | -1,72% | 65.124,00 |
| 20.06.2025 | 34,09 | 34,63 | 33,99 | 34,23 | 0,68% | 166.061,00 |
| 19.06.2025 | 33,61 | 34,08 | 33,48 | 34,00 | 0,83% | 118.773,00 |
| 18.06.2025 | 33,56 | 33,72 | 33,43 | 33,72 | 1,32% | 196.087,00 |
| 17.06.2025 | 33,35 | 33,35 | 33,12 | 33,28 | -0,36% | 72.004,00 |
| 16.06.2025 | 33,02 | 33,43 | 32,86 | 33,40 | 1,77% | 45.524,00 |
| 13.06.2025 | 32,81 | 33,00 | 32,70 | 32,82 | -0,55% | 78.822,00 |
| 12.06.2025 | 33,04 | 33,08 | 32,82 | 33,00 | -0,54% | 76.800,00 |
| 11.06.2025 | 32,96 | 33,18 | 32,70 | 33,18 | 0,79% | 41.823,00 |
| 10.06.2025 | 33,08 | 33,16 | 32,84 | 32,92 | -0,48% | 133.530,00 |
| 09.06.2025 | 33,40 | 33,40 | 32,83 | 33,08 | -0,78% | 67.222,00 |
| 06.06.2025 | 33,54 | 33,54 | 33,16 | 33,34 | -0,66% | 63.361,00 |
| 05.06.2025 | 33,19 | 33,66 | 33,08 | 33,56 | 0,96% | 125.682,00 |
| 04.06.2025 | 33,36 | 33,45 | 33,13 | 33,24 | -0,30% | 60.841,00 |
| 03.06.2025 | 33,92 | 33,92 | 33,27 | 33,34 | -1,19% | 45.671,00 |
| 02.06.2025 | 33,58 | 33,84 | 33,45 | 33,74 | 0,24% | 161.838,00 |
| 30.05.2025 | 33,70 | 34,06 | 33,50 | 33,66 | 0,30% | 206.313,00 |
| 29.05.2025 | 33,43 | 33,66 | 33,14 | 33,56 | 0,60% | 85.326,00 |