£25,719
0,31%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 25,83 | 26,04 | 25,70 | 25,73 | 0,00% | 27.823,00 |
| 04.07.2024 | 25,82 | 25,92 | 25,70 | 25,73 | 0,00% | 26.781,00 |
| 03.07.2024 | 25,44 | 25,73 | 25,33 | 25,73 | 1,02% | 37.429,00 |
| 02.07.2024 | 25,58 | 25,68 | 25,26 | 25,47 | -1,20% | 31.539,00 |
| 01.07.2024 | 26,24 | 26,24 | 25,74 | 25,78 | -1,58% | 48.309,00 |
| 28.06.2024 | 26,66 | 26,66 | 26,10 | 26,20 | -1,11% | 36.132,00 |
| 27.06.2024 | 26,95 | 27,17 | 26,44 | 26,49 | 2,00% | 71.439,00 |
| 26.06.2024 | 26,42 | 26,42 | 25,82 | 25,97 | -1,18% | 39.329,00 |
| 25.06.2024 | 26,33 | 26,52 | 25,99 | 26,28 | 2,30% | 91.826,00 |
| 24.06.2024 | 25,65 | 25,82 | 25,55 | 25,69 | 0,55% | 68.034,00 |
| 21.06.2024 | 25,91 | 26,05 | 25,46 | 25,55 | -1,39% | 137.363,00 |
| 20.06.2024 | 25,74 | 25,99 | 25,65 | 25,91 | 0,47% | 105.469,00 |
| 19.06.2024 | 25,82 | 25,91 | 25,62 | 25,79 | -0,12% | 58.303,00 |
| 18.06.2024 | 25,90 | 25,99 | 25,75 | 25,82 | -0,23% | 72.725,00 |
| 17.06.2024 | 25,88 | 25,92 | 25,73 | 25,88 | 1,37% | 89.607,00 |