£36,390
0,27%
Echtzeit-Aktienkurs ADMIRAL GROUP PLC LS-,001
Bid:
Ask:
Aktienkurse zur ADMIRAL GROUP PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 36,58 | 36,66 | 36,14 | 36,20 | -0,25% | 106.760,00 |
| 08.10.2026 | 36,26 | 36,68 | 36,22 | 36,29 | -0,52% | 143.579,00 |
| 07.10.2026 | 36,38 | 36,68 | 36,28 | 36,48 | -0,25% | 145.585,00 |
| 06.10.2026 | 35,94 | 36,59 | 35,88 | 36,57 | 2,09% | 95.238,00 |
| 05.10.2026 | 36,18 | 36,32 | 35,74 | 35,82 | -0,17% | 79.999,00 |
| 02.10.2026 | 35,92 | 36,33 | 35,70 | 35,88 | -0,06% | 111.635,00 |
| 01.10.2026 | 36,02 | 36,02 | 35,51 | 35,90 | -0,99% | 176.121,00 |
| 30.09.2026 | 36,22 | 36,90 | 36,16 | 36,26 | 0,39% | 166.091,00 |
| 29.09.2026 | 36,66 | 36,66 | 36,08 | 36,12 | -1,95% | 103.200,00 |
| 28.09.2026 | 36,09 | 37,10 | 36,09 | 36,84 | 2,33% | 245.698,00 |
| 25.09.2026 | 36,48 | 36,54 | 35,79 | 36,00 | -1,75% | 103.998,00 |
| 24.09.2026 | 36,64 | 36,92 | 36,40 | 36,64 | -0,54% | 61.764,00 |
| 23.09.2026 | 37,16 | 37,16 | 36,68 | 36,84 | -0,86% | 110.120,00 |
| 22.09.2026 | 37,98 | 38,06 | 37,06 | 37,16 | -3,38% | 107.594,00 |
| 21.09.2026 | 38,07 | 38,51 | 38,07 | 38,46 | 0,76% | 59.573,00 |
| 18.09.2026 | 39,18 | 39,18 | 38,07 | 38,17 | -2,43% | 410.179,00 |
| 17.09.2026 | 38,72 | 39,14 | 38,72 | 39,12 | 1,40% | 122.598,00 |
| 16.09.2026 | 38,61 | 38,77 | 38,49 | 38,58 | -1,20% | 100.986,00 |
| 15.09.2026 | 38,15 | 39,20 | 38,06 | 39,05 | 1,91% | 118.035,00 |
| 14.09.2026 | 37,91 | 38,78 | 37,91 | 38,32 | 1,38% | 109.478,00 |
| 11.09.2026 | 38,01 | 38,43 | 37,80 | 37,80 | -0,32% | 62.672,00 |
| 10.09.2026 | 37,78 | 38,26 | 37,70 | 37,92 | 0,08% | 55.525,00 |
| 09.09.2026 | 38,12 | 38,34 | 37,78 | 37,89 | -1,69% | 103.694,00 |
| 08.09.2026 | 38,56 | 38,77 | 38,41 | 38,54 | -0,13% | 99.505,00 |
| 07.09.2026 | 38,80 | 39,04 | 38,57 | 38,59 | 1,07% | 61.871,00 |
| 04.09.2026 | 38,26 | 38,51 | 38,10 | 38,18 | -0,62% | 137.131,00 |
| 03.09.2026 | 38,59 | 39,06 | 38,24 | 38,42 | -2,73% | 139.478,00 |
| 02.09.2026 | 39,44 | 40,16 | 39,26 | 39,50 | 0,25% | 216.020,00 |
| 01.09.2026 | 39,92 | 40,37 | 39,20 | 39,40 | -1,81% | 128.566,00 |
| 31.08.2026 | 40,60 | 40,66 | 40,10 | 40,13 | -0,58% | - |
| 28.08.2026 | 41,03 | 41,21 | 40,14 | 40,36 | -0,79% | 256.407,00 |
| 27.08.2026 | 40,76 | 41,04 | 40,50 | 40,68 | -0,78% | 285.326,00 |
| 26.08.2026 | 40,71 | 41,28 | 40,62 | 41,00 | 0,79% | 196.955,00 |
| 25.08.2026 | 39,93 | 40,75 | 39,80 | 40,68 | 1,75% | 162.612,00 |
| 24.08.2026 | 39,74 | 40,00 | 39,58 | 39,98 | 1,06% | 100.455,00 |
| 21.08.2026 | 39,37 | 39,88 | 39,28 | 39,56 | 1,02% | 120.940,00 |
| 20.08.2026 | 38,67 | 39,18 | 38,52 | 39,16 | -0,28% | 83.588,00 |
| 19.08.2026 | 38,84 | 39,40 | 38,84 | 39,27 | 1,00% | 116.342,00 |
| 18.08.2026 | 38,67 | 39,15 | 38,67 | 38,88 | -0,10% | 106.206,00 |
| 17.08.2026 | 39,22 | 39,48 | 38,84 | 38,92 | -0,79% | 92.592,00 |
| 14.08.2026 | 39,22 | 39,45 | 39,00 | 39,23 | 1,37% | 76.449,00 |
| 13.08.2026 | 38,20 | 38,94 | 38,19 | 38,70 | 1,20% | 77.481,00 |
| 12.08.2026 | 37,51 | 38,64 | 37,26 | 38,24 | 2,58% | 119.007,00 |
| 11.08.2026 | 38,04 | 38,09 | 37,12 | 37,28 | -1,97% | 104.206,00 |
| 10.08.2026 | 38,50 | 38,62 | 37,76 | 38,03 | -2,84% | 81.889,00 |
| 07.08.2026 | 39,02 | 40,05 | 38,86 | 39,14 | 0,00% | 152.440,00 |
| 06.08.2026 | 37,08 | 39,58 | 37,08 | 39,14 | 5,73% | 282.343,00 |
| 05.08.2026 | 37,48 | 37,82 | 36,98 | 37,02 | -1,28% | 191.251,00 |
| 04.08.2026 | 38,21 | 38,21 | 37,20 | 37,50 | -0,98% | 150.983,00 |
| 03.08.2026 | 37,84 | 38,08 | 37,56 | 37,87 | 0,19% | 131.894,00 |
| 31.07.2026 | 37,88 | 37,90 | 37,29 | 37,80 | 0,29% | 138.203,00 |
| 30.07.2026 | 37,78 | 38,12 | 37,62 | 37,69 | 0,35% | 194.046,00 |
| 29.07.2026 | 37,54 | 37,58 | 36,84 | 37,56 | 0,05% | 94.965,00 |
| 28.07.2026 | 36,33 | 37,82 | 36,32 | 37,54 | 4,22% | 225.919,00 |
| 27.07.2026 | 35,96 | 36,20 | 35,66 | 36,02 | 0,56% | 68.236,00 |
| 24.07.2026 | 35,67 | 35,88 | 35,32 | 35,82 | 0,48% | 71.407,00 |
| 23.07.2026 | 35,53 | 35,87 | 35,32 | 35,65 | -0,25% | 89.536,00 |
| 22.07.2026 | 35,75 | 36,30 | 35,46 | 35,74 | 0,93% | 114.265,00 |
| 21.07.2026 | 35,90 | 35,90 | 34,91 | 35,41 | -1,69% | 129.051,00 |
| 20.07.2026 | 36,43 | 36,43 | 35,76 | 36,02 | -0,77% | 75.445,00 |
| 17.07.2026 | 35,77 | 36,48 | 35,77 | 36,30 | 1,40% | 69.499,00 |
| 16.07.2026 | 35,50 | 35,84 | 35,22 | 35,80 | -0,06% | 139.652,00 |
| 15.07.2026 | 35,44 | 35,95 | 35,28 | 35,82 | 0,22% | 90.043,00 |
| 14.07.2026 | 35,74 | 35,97 | 35,32 | 35,74 | -1,05% | 191.174,00 |
| 13.07.2026 | 36,44 | 36,62 | 36,10 | 36,12 | -0,66% | 67.598,00 |
| 10.07.2026 | 36,72 | 36,72 | 36,26 | 36,36 | -1,20% | 80.773,00 |
| 09.07.2026 | 36,68 | 37,32 | 36,55 | 36,80 | 0,88% | 265.617,00 |
| 08.07.2026 | 36,00 | 36,82 | 35,70 | 36,48 | 0,41% | 116.932,00 |
| 07.07.2026 | 36,04 | 36,48 | 35,94 | 36,33 | 0,47% | 136.255,00 |
| 06.07.2026 | 36,67 | 37,08 | 35,98 | 36,16 | -1,09% | 110.741,00 |
| 03.07.2026 | 36,64 | 36,74 | 36,24 | 36,56 | -0,11% | 219.448,00 |
| 02.07.2026 | 35,70 | 36,66 | 35,70 | 36,60 | 2,01% | 88.081,00 |
| 01.07.2026 | 35,57 | 35,88 | 35,29 | 35,88 | 0,79% | 120.217,00 |
| 30.06.2026 | 35,52 | 35,81 | 35,34 | 35,60 | 0,82% | 116.539,00 |
| 29.06.2026 | 35,10 | 35,52 | 35,09 | 35,31 | 0,17% | 103.254,00 |
| 26.06.2026 | 34,66 | 35,26 | 34,45 | 35,25 | 2,03% | 80.668,00 |
| 25.06.2026 | 34,64 | 34,80 | 34,46 | 34,55 | 0,35% | 147.329,00 |
| 24.06.2026 | 33,71 | 34,60 | 33,48 | 34,43 | 2,87% | 88.860,00 |
| 23.06.2026 | 33,22 | 33,78 | 33,00 | 33,47 | 1,24% | 123.319,00 |
| 22.06.2026 | 32,56 | 33,16 | 32,50 | 33,06 | 1,66% | 101.808,00 |
| 19.06.2026 | 32,92 | 32,92 | 31,56 | 32,52 | -3,53% | 507.997,00 |
| 18.06.2026 | 34,24 | 34,36 | 33,60 | 33,71 | -1,95% | 123.593,00 |
| 17.06.2026 | 34,39 | 34,47 | 34,07 | 34,38 | -0,41% | 100.206,00 |
| 16.06.2026 | 34,67 | 34,72 | 34,42 | 34,52 | -0,58% | 98.055,00 |
| 15.06.2026 | 34,58 | 34,79 | 34,30 | 34,72 | 0,29% | 113.903,00 |
| 12.06.2026 | 34,33 | 34,62 | 34,21 | 34,62 | 0,14% | 67.386,00 |
| 11.06.2026 | 34,25 | 34,74 | 34,20 | 34,57 | 0,55% | 98.445,00 |
| 10.06.2026 | 33,74 | 34,38 | 33,61 | 34,38 | 2,23% | 112.095,00 |
| 09.06.2026 | 33,28 | 33,77 | 33,28 | 33,63 | 1,94% | 103.334,00 |
| 08.06.2026 | 33,08 | 33,40 | 32,92 | 32,99 | -0,42% | 76.176,00 |
| 05.06.2026 | 32,78 | 33,34 | 32,68 | 33,13 | 1,72% | 162.668,00 |
| 04.06.2026 | 32,05 | 32,81 | 32,02 | 32,57 | 1,05% | 119.320,00 |
| 03.06.2026 | 32,22 | 32,42 | 32,05 | 32,23 | -0,92% | 120.181,00 |
| 02.06.2026 | 33,00 | 33,21 | 32,22 | 32,53 | -0,58% | 213.677,00 |
| 01.06.2026 | 32,88 | 32,99 | 32,46 | 32,72 | -0,52% | 137.336,00 |
| 29.05.2026 | 33,36 | 33,52 | 32,88 | 32,89 | -0,90% | 222.311,00 |
| 28.05.2026 | 33,81 | 33,81 | 33,09 | 33,19 | -2,38% | 162.014,00 |
| 27.05.2026 | 33,68 | 34,00 | 33,41 | 34,00 | 1,16% | 171.767,00 |
| 26.05.2026 | 34,66 | 34,78 | 33,58 | 33,61 | -3,53% | 152.940,00 |
| 25.05.2026 | 34,89 | 34,95 | 34,83 | 34,84 | -0,06% | - |