£33,047
-0,43%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,54 | 33,78 | 33,15 | 33,16 | -0,11% | - |
| 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 |
| 10.03.2026 | 32,40 | 32,40 | 31,60 | 31,72 | 0,73% | 279.002,00 |
| 09.03.2026 | 31,58 | 31,68 | 30,73 | 31,49 | 1,98% | 181.798,00 |
| 06.03.2026 | 30,40 | 31,47 | 30,37 | 30,88 | 0,32% | 218.864,00 |
| 05.03.2026 | 28,58 | 31,08 | 28,52 | 30,78 | 7,62% | 402.395,00 |
| 04.03.2026 | 28,84 | 28,87 | 28,42 | 28,60 | -0,76% | 139.416,00 |
| 03.03.2026 | 29,76 | 29,77 | 28,78 | 28,82 | -3,03% | 251.157,00 |
| 02.03.2026 | 29,35 | 29,86 | 29,14 | 29,72 | 0,00% | 204.800,00 |
| 27.02.2026 | 29,32 | 29,78 | 29,26 | 29,72 | 1,30% | 206.918,00 |
| 26.02.2026 | 28,78 | 29,34 | 28,60 | 29,34 | 1,59% | 169.822,00 |
| 25.02.2026 | 28,43 | 29,16 | 28,34 | 28,88 | 2,34% | 273.445,00 |
| 24.02.2026 | 28,40 | 28,54 | 28,14 | 28,22 | -0,21% | 184.348,00 |
| 23.02.2026 | 28,90 | 29,01 | 28,28 | 28,28 | -1,19% | 121.362,00 |
| 20.02.2026 | 28,30 | 28,86 | 28,30 | 28,62 | 1,13% | 181.715,00 |
| 19.02.2026 | 28,40 | 28,58 | 28,07 | 28,30 | -0,42% | 92.651,00 |
| 18.02.2026 | 28,40 | 29,20 | 28,26 | 28,42 | 0,00% | 192.221,00 |
| 17.02.2026 | 28,42 | 28,54 | 28,20 | 28,42 | 0,39% | 125.284,00 |
| 16.02.2026 | 28,27 | 28,72 | 28,27 | 28,31 | 1,03% | 101.851,00 |
| 13.02.2026 | 28,24 | 28,24 | 27,82 | 28,02 | -0,78% | 212.510,00 |
| 12.02.2026 | 27,08 | 28,38 | 27,08 | 28,24 | 3,44% | 235.144,00 |
| 11.02.2026 | 27,50 | 28,07 | 27,18 | 27,30 | -0,44% | 242.393,00 |
| 10.02.2026 | 27,50 | 27,61 | 27,20 | 27,42 | -1,93% | 179.250,00 |
| 09.02.2026 | 28,20 | 28,56 | 27,88 | 27,96 | -0,39% | 186.134,00 |
| 06.02.2026 | 28,12 | 28,48 | 27,99 | 28,07 | -0,71% | 232.163,00 |
| 05.02.2026 | 28,16 | 28,33 | 27,72 | 28,27 | -0,46% | 165.365,00 |
| 04.02.2026 | 27,60 | 28,53 | 27,56 | 28,40 | 3,35% | 180.739,00 |
| 03.02.2026 | 27,88 | 28,02 | 27,30 | 27,48 | -1,29% | 246.945,00 |
| 02.02.2026 | 27,86 | 28,12 | 27,62 | 27,84 | 0,29% | 249.394,00 |
| 30.01.2026 | 27,50 | 27,76 | 27,32 | 27,76 | 1,54% | 142.480,00 |
| 29.01.2026 | 26,94 | 27,52 | 26,72 | 27,34 | 1,48% | 232.563,00 |
| 28.01.2026 | 26,59 | 27,16 | 26,52 | 26,94 | 1,28% | 266.818,00 |
| 27.01.2026 | 26,55 | 26,64 | 26,26 | 26,60 | 0,61% | 240.408,00 |
| 26.01.2026 | 26,81 | 27,00 | 26,32 | 26,44 | -0,08% | 264.788,00 |
| 23.01.2026 | 28,00 | 28,16 | 26,40 | 26,46 | -5,90% | 626.939,00 |
| 22.01.2026 | 29,50 | 29,68 | 28,12 | 28,12 | -4,61% | 217.166,00 |
| 21.01.2026 | 30,22 | 30,74 | 29,48 | 29,48 | -4,16% | 257.293,00 |
| 20.01.2026 | 30,78 | 30,96 | 30,56 | 30,76 | 0,26% | 161.959,00 |
| 19.01.2026 | 30,34 | 30,92 | 30,34 | 30,68 | 2,03% | 148.216,00 |
| 16.01.2026 | 30,12 | 30,12 | 29,70 | 30,07 | -0,07% | 113.162,00 |
| 15.01.2026 | 30,02 | 30,24 | 29,80 | 30,09 | 0,30% | 112.143,00 |
| 14.01.2026 | 30,00 | 30,12 | 29,66 | 30,00 | -0,13% | 106.379,00 |
| 13.01.2026 | 30,56 | 30,64 | 29,98 | 30,04 | -2,59% | 216.177,00 |
| 12.01.2026 | 30,54 | 30,84 | 30,07 | 30,84 | 1,02% | 107.034,00 |
| 09.01.2026 | 30,57 | 30,66 | 30,22 | 30,53 | 0,03% | 83.281,00 |
| 08.01.2026 | 30,60 | 30,74 | 30,40 | 30,52 | 0,07% | 117.539,00 |