£37,193
-0,98%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 34,97 | 35,06 | 34,46 | 34,86 | -0,29% | 215.436,00 |
| 21.05.2026 | 34,49 | 35,02 | 34,45 | 34,96 | 1,57% | 151.682,00 |
| 20.05.2026 | 33,83 | 34,52 | 33,70 | 34,42 | 1,83% | 233.161,00 |
| 19.05.2026 | 33,96 | 33,99 | 33,72 | 33,80 | 0,63% | 191.294,00 |
| 18.05.2026 | 33,03 | 33,64 | 32,95 | 33,59 | 2,60% | 166.716,00 |
| 15.05.2026 | 33,13 | 33,16 | 32,42 | 32,74 | -0,09% | 212.706,00 |
| 14.05.2026 | 31,79 | 32,94 | 31,76 | 32,77 | 3,57% | 157.434,00 |
| 13.05.2026 | 31,99 | 32,03 | 31,64 | 31,64 | -1,09% | 106.456,00 |
| 12.05.2026 | 31,83 | 32,00 | 31,36 | 31,99 | 0,44% | 183.625,00 |
| 11.05.2026 | 31,87 | 31,95 | 31,54 | 31,85 | 0,19% | 108.721,00 |
| 08.05.2026 | 31,53 | 31,84 | 31,44 | 31,79 | 0,09% | 183.828,00 |
| 07.05.2026 | 32,61 | 32,61 | 31,55 | 31,76 | -5,59% | 232.620,00 |
| 06.05.2026 | 33,58 | 33,90 | 33,46 | 33,64 | 0,21% | 204.597,00 |
| 05.05.2026 | 34,61 | 34,71 | 33,17 | 33,57 | -1,06% | 162.205,00 |
| 04.05.2026 | 34,32 | 34,69 | 33,92 | 33,93 | -1,02% | - |
| 01.05.2026 | 33,78 | 34,28 | 33,56 | 34,28 | 0,85% | 35.638,00 |
| 30.04.2026 | 34,31 | 34,47 | 33,78 | 33,99 | -0,86% | 463.510,00 |
| 29.04.2026 | 34,31 | 34,49 | 34,03 | 34,29 | 0,28% | 324.033,00 |
| 28.04.2026 | 34,03 | 34,21 | 33,70 | 34,19 | 0,50% | 233.073,00 |
| 27.04.2026 | 33,88 | 34,15 | 33,75 | 34,02 | -0,18% | 90.709,00 |
| 24.04.2026 | 34,05 | 34,19 | 33,88 | 34,08 | -0,39% | 84.291,00 |
| 23.04.2026 | 34,18 | 34,25 | 33,85 | 34,22 | 0,01% | 141.584,00 |
| 22.04.2026 | 34,22 | 34,46 | 34,14 | 34,21 | -0,04% | 156.016,00 |
| 21.04.2026 | 34,04 | 34,37 | 33,91 | 34,23 | 0,31% | 162.714,00 |
| 20.04.2026 | 33,88 | 34,31 | 33,82 | 34,12 | 1,31% | 162.569,00 |
| 17.04.2026 | 33,40 | 33,75 | 33,34 | 33,68 | 1,05% | 95.264,00 |
| 16.04.2026 | 33,09 | 33,52 | 32,97 | 33,33 | 0,53% | 96.962,00 |
| 15.04.2026 | 33,31 | 33,38 | 32,98 | 33,16 | 0,12% | 124.228,00 |
| 14.04.2026 | 33,03 | 33,25 | 32,94 | 33,12 | -1,18% | 149.690,00 |
| 13.04.2026 | 32,69 | 33,56 | 32,60 | 33,51 | 3,52% | 158.372,00 |
| 10.04.2026 | 32,61 | 32,75 | 32,34 | 32,37 | -0,40% | 156.186,00 |
| 09.04.2026 | 32,45 | 32,63 | 32,36 | 32,50 | 1,17% | 63.555,00 |
| 08.04.2026 | 32,66 | 32,82 | 31,94 | 32,13 | -0,76% | 260.137,00 |
| 07.04.2026 | 32,26 | 32,70 | 32,23 | 32,37 | 1,09% | 138.539,00 |
| 02.04.2026 | 31,68 | 32,14 | 31,52 | 32,02 | 1,68% | 109.140,00 |
| 01.04.2026 | 31,52 | 31,74 | 31,25 | 31,49 | 0,03% | 143.027,00 |
| 31.03.2026 | 31,56 | 32,02 | 31,42 | 31,48 | -0,10% | 168.409,00 |
| 30.03.2026 | 30,64 | 31,56 | 30,60 | 31,51 | 2,57% | 126.336,00 |
| 27.03.2026 | 30,78 | 30,98 | 30,29 | 30,72 | -0,58% | 135.760,00 |
| 26.03.2026 | 31,34 | 31,48 | 30,70 | 30,90 | -1,69% | 155.688,00 |
| 25.03.2026 | 31,53 | 31,68 | 31,33 | 31,43 | -0,54% | 259.237,00 |
| 24.03.2026 | 31,16 | 31,62 | 31,11 | 31,60 | 1,09% | 223.222,00 |
| 23.03.2026 | 31,86 | 31,86 | 31,02 | 31,26 | -3,22% | 134.376,00 |
| 20.03.2026 | 32,60 | 32,82 | 32,08 | 32,30 | -1,04% | 231.957,00 |
| 19.03.2026 | 32,96 | 32,97 | 32,40 | 32,64 | -1,12% | 151.845,00 |
| 18.03.2026 | 33,17 | 33,28 | 32,85 | 33,01 | -0,18% | 184.221,00 |
| 17.03.2026 | 32,60 | 33,14 | 32,56 | 33,07 | 1,13% | 232.023,00 |
| 16.03.2026 | 33,08 | 33,08 | 32,62 | 32,70 | -0,64% | 118.322,00 |
| 13.03.2026 | 32,34 | 33,02 | 31,98 | 32,91 | 1,86% | 358.588,00 |
| 12.03.2026 | 31,67 | 32,34 | 31,46 | 32,31 | 2,25% | 196.377,00 |
| 11.03.2026 | 31,80 | 31,96 | 31,43 | 31,60 | -0,38% | 218.755,00 |