£33,758
0,59%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 33,54 | 33,54 | 33,16 | 33,36 | -0,36% | 139.163,00 |
| 27.05.2025 | 33,58 | 33,58 | 33,35 | 33,48 | -0,63% | 84.421,00 |
| 26.05.2025 | 33,81 | 33,83 | 33,55 | 33,69 | 0,72% | - |
| 23.05.2025 | 33,45 | 33,56 | 32,88 | 33,45 | 0,09% | 175.914,00 |
| 22.05.2025 | 33,18 | 33,50 | 33,04 | 33,42 | 0,66% | 97.977,00 |
| 21.05.2025 | 33,12 | 33,27 | 32,92 | 33,20 | 0,06% | 124.382,00 |
| 20.05.2025 | 33,07 | 33,30 | 33,07 | 33,18 | 0,55% | 110.453,00 |
| 19.05.2025 | 32,94 | 33,09 | 32,72 | 33,00 | 0,43% | 89.775,00 |
| 16.05.2025 | 32,80 | 33,12 | 32,64 | 32,86 | 0,61% | 53.491,00 |
| 15.05.2025 | 31,69 | 32,70 | 31,65 | 32,66 | -2,10% | 150.259,00 |
| 14.05.2025 | 33,14 | 33,44 | 33,08 | 33,36 | 0,54% | 54.730,00 |
| 13.05.2025 | 32,88 | 33,33 | 32,74 | 33,18 | 0,85% | 106.336,00 |
| 12.05.2025 | 33,62 | 33,62 | 32,64 | 32,90 | -1,50% | 58.648,00 |
| 09.05.2025 | 33,28 | 33,50 | 33,22 | 33,40 | 0,30% | 79.504,00 |
| 08.05.2025 | 33,96 | 34,04 | 33,30 | 33,30 | -1,54% | 199.364,00 |
| 07.05.2025 | 33,43 | 33,82 | 33,27 | 33,82 | 1,62% | 172.563,00 |
| 06.05.2025 | 32,89 | 33,40 | 32,86 | 33,28 | 0,50% | 147.649,00 |
| 05.05.2025 | 33,00 | 33,16 | 32,98 | 33,11 | 1,14% | - |
| 02.05.2025 | 32,58 | 32,88 | 32,28 | 32,74 | 0,61% | 74.332,00 |
| 01.05.2025 | 32,48 | 32,74 | 32,30 | 32,54 | -0,12% | 52.021,00 |
| 30.04.2025 | 32,66 | 32,84 | 32,46 | 32,58 | -0,12% | 153.236,00 |
| 29.04.2025 | 32,62 | 32,68 | 32,26 | 32,62 | 0,80% | 42.274,00 |
| 28.04.2025 | 32,17 | 32,40 | 32,12 | 32,36 | 0,75% | 66.784,00 |
| 25.04.2025 | 32,16 | 32,40 | 31,96 | 32,12 | 0,12% | 59.906,00 |
| 24.04.2025 | 32,26 | 32,49 | 31,94 | 32,08 | 0,06% | 84.660,00 |
| 23.04.2025 | 32,34 | 32,58 | 31,66 | 32,06 | -0,74% | 90.736,00 |
| 22.04.2025 | 32,04 | 32,54 | 32,04 | 32,30 | 0,78% | 70.672,00 |
| 17.04.2025 | 32,46 | 32,46 | 31,54 | 32,05 | -1,63% | 123.309,00 |
| 16.04.2025 | 31,94 | 32,58 | 31,86 | 32,58 | 2,45% | 249.909,00 |
| 15.04.2025 | 31,34 | 31,82 | 31,30 | 31,80 | 1,60% | 64.119,00 |
| 14.04.2025 | 30,90 | 31,45 | 30,90 | 31,30 | 1,59% | 110.919,00 |
| 11.04.2025 | 30,44 | 30,97 | 30,16 | 30,81 | 2,02% | 216.070,00 |
| 10.04.2025 | 30,12 | 30,73 | 29,90 | 30,20 | 2,37% | 200.977,00 |
| 09.04.2025 | 29,12 | 29,65 | 28,64 | 29,50 | 0,41% | 188.774,00 |
| 08.04.2025 | 28,56 | 29,44 | 28,42 | 29,38 | 3,78% | 166.863,00 |
| 07.04.2025 | 28,58 | 29,48 | 27,58 | 28,31 | -2,81% | 238.778,00 |
| 04.04.2025 | 29,78 | 29,88 | 28,94 | 29,13 | -1,59% | 310.943,00 |
| 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 |