Admiral Group PLC
[WKN: A0DJ58 | ISIN: GB00B02J6398]
Aktienkurse
£24,710 1,63%
Echtzeit-Aktienkurs Admiral Group PLC
Bid: Ask:

Aktienkurse zur Admiral Group PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 24,51 24,77 24,51 24,71 0,82% -
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
12.11.2024 25,15 25,15 24,59 24,63 -2,38% 63.579,00
11.11.2024 25,21 25,45 25,18 25,23 0,64% 22.066,00
08.11.2024 25,28 25,30 24,99 25,07 -0,65% 45.032,00
07.11.2024 25,37 25,37 24,97 25,24 -0,02% 51.877,00
06.11.2024 25,44 25,94 25,21 25,24 -0,75% 83.421,00
05.11.2024 25,50 25,61 25,27 25,43 -0,70% 32.331,00
04.11.2024 25,63 25,79 25,57 25,61 -0,23% 35.321,00
01.11.2024 25,67 25,79 25,50 25,67 0,12% 48.906,00
31.10.2024 25,66 25,71 25,41 25,64 -1,23% 29.535,00
30.10.2024 25,94 26,57 25,78 25,96 0,97% 97.423,00
29.10.2024 25,95 25,97 25,19 25,71 -0,92% 106.919,00
28.10.2024 25,77 26,00 25,74 25,95 0,45% 30.641,00
25.10.2024 26,09 26,22 25,84 25,84 -1,02% 57.333,00
24.10.2024 26,30 26,34 26,09 26,10 -0,50% 46.614,00
23.10.2024 26,42 26,42 26,03 26,23 -1,17% 72.290,00
22.10.2024 26,75 26,75 26,18 26,54 -1,63% 73.804,00
21.10.2024 27,46 27,48 26,98 26,98 -1,78% 30.967,00
18.10.2024 27,51 27,55 27,41 27,47 -0,11% 45.780,00
17.10.2024 27,10 27,52 27,10 27,50 1,25% 47.744,00
16.10.2024 27,05 27,28 26,60 27,16 -2,66% 68.275,00
15.10.2024 27,83 27,98 27,75 27,90 1,71% 54.655,00
14.10.2024 27,33 27,48 27,28 27,44 0,24% 46.783,00
11.10.2024 27,44 27,44 27,22 27,37 0,33% 53.656,00
10.10.2024 27,56 27,61 27,25 27,28 -0,60% 69.314,00
09.10.2024 27,52 27,52 27,24 27,45 0,02% 39.984,00
08.10.2024 27,56 27,59 27,31 27,44 -0,83% 107.889,00
07.10.2024 28,16 28,21 27,62 27,67 -1,35% 67.948,00
04.10.2024 28,00 28,20 27,81 28,05 0,07% 69.580,00
03.10.2024 28,01 28,18 27,94 28,03 0,18% 71.500,00
02.10.2024 27,61 27,98 27,57 27,98 0,58% 45.983,00
01.10.2024 27,90 27,90 27,48 27,82 -0,07% 37.472,00
30.09.2024 28,01 28,11 27,83 27,84 -0,71% 32.288,00
27.09.2024 27,99 28,09 27,89 28,04 0,14% 32.404,00
26.09.2024 28,03 28,10 27,78 28,00 0,50% 36.901,00
25.09.2024 27,62 28,11 27,62 27,86 0,14% 24.572,00
24.09.2024 28,34 28,34 27,77 27,82 -1,15% 80.085,00
23.09.2024 28,12 28,48 28,01 28,15 -0,21% 35.102,00
20.09.2024 28,77 28,96 28,05 28,21 -2,67% 112.058,00
19.09.2024 28,89 28,98 28,58 28,98 1,38% 106.516,00
18.09.2024 28,75 28,83 28,42 28,59 -1,43% 111.041,00
17.09.2024 29,23 29,23 28,87 29,00 0,35% 68.687,00
16.09.2024 28,92 29,02 28,84 28,90 -0,03% 73.052,00
13.09.2024 28,79 29,01 28,72 28,91 0,56% 122.432,00
12.09.2024 28,73 28,84 28,56 28,75 0,81% 112.355,00
11.09.2024 28,39 28,67 28,13 28,52 0,42% 95.260,00
10.09.2024 28,20 28,65 28,19 28,40 0,07% 59.586,00
09.09.2024 28,07 28,38 27,93 28,38 1,87% 35.204,00
06.09.2024 28,04 28,29 27,86 27,86 -1,31% 46.175,00
05.09.2024 28,49 28,82 28,20 28,23 -3,06% 49.643,00
04.09.2024 28,87 29,27 28,87 29,12 -0,21% 70.343,00
03.09.2024 29,00 29,20 28,88 29,18 0,78% 49.657,00
02.09.2024 29,22 29,30 28,95 28,96 -0,84% 43.430,00
30.08.2024 29,25 29,27 29,09 29,20 -0,44% 70.245,00
29.08.2024 29,32 29,38 29,14 29,33 0,17% 57.541,00
28.08.2024 29,41 29,47 29,17 29,28 -0,17% 57.378,00
27.08.2024 29,34 29,62 29,25 29,33 -0,33% 51.270,00
26.08.2024 29,38 29,49 29,35 29,43 0,37% -
23.08.2024 29,54 29,54 29,20 29,32 0,10% 92.897,00
22.08.2024 29,28 29,40 29,04 29,29 0,90% 89.198,00
21.08.2024 29,01 29,33 28,93 29,03 0,45% 66.174,00
20.08.2024 29,33 29,45 28,83 28,90 -1,73% 68.382,00
19.08.2024 29,65 30,07 29,37 29,41 -0,94% 71.917,00
16.08.2024 29,90 30,46 29,49 29,69 -1,79% 72.386,00
15.08.2024 30,88 31,40 29,79 30,23 8,00% 195.950,00
14.08.2024 27,88 28,00 27,74 27,99 1,86% 59.752,00
13.08.2024 27,07 27,53 27,02 27,48 2,14% 32.902,00
12.08.2024 26,82 27,02 26,74 26,91 0,73% 37.422,00
09.08.2024 26,52 26,75 26,51 26,71 0,34% 36.492,00
08.08.2024 26,45 26,62 26,26 26,62 -0,45% 52.219,00
07.08.2024 26,33 26,74 26,33 26,74 1,94% 58.787,00
06.08.2024 26,24 26,48 25,97 26,23 0,11% 63.051,00
05.08.2024 26,49 26,49 26,03 26,20 -2,07% 66.277,00
02.08.2024 27,08 27,25 26,64 26,76 -1,92% 130.852,00
01.08.2024 27,55 27,80 27,13 27,28 -0,94% 52.295,00
31.07.2024 27,57 27,70 27,40 27,54 0,62% 63.704,00
30.07.2024 26,62 27,37 26,58 27,37 2,47% 61.801,00
29.07.2024 26,66 27,04 26,61 26,71 0,45% 91.111,00
26.07.2024 26,02 26,61 26,02 26,59 1,53% 62.347,00
25.07.2024 26,16 26,40 25,82 26,19 -0,34% 38.366,00
24.07.2024 26,07 26,42 25,98 26,28 -0,17% 129.360,00
23.07.2024 26,23 26,44 26,14 26,33 0,40% 59.139,00
22.07.2024 25,63 26,26 25,63 26,22 2,22% 66.896,00
19.07.2024 25,76 25,99 25,64 25,65 -1,31% 25.595,00
18.07.2024 26,04 26,12 25,86 25,99 0,29% 45.993,00
17.07.2024 26,11 26,11 25,60 25,92 0,14% 102.957,00
16.07.2024 25,64 25,92 25,63 25,88 -0,17% 36.528,00
15.07.2024 26,04 26,11 25,80 25,93 -0,44% 33.210,00
12.07.2024 26,12 26,12 25,80 26,04 0,23% 73.544,00
11.07.2024 26,34 26,34 25,98 25,98 -0,67% 53.903,00
10.07.2024 26,17 26,33 25,99 26,16 0,83% 43.385,00
09.07.2024 26,21 26,21 25,87 25,94 -0,25% 40.127,00
08.07.2024 25,78 26,12 25,78 26,01 1,07% 31.412,00