31,920€
0,50%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,76 | 32,12 | 31,29 | 31,92 | 0,50% | - |
| 18.04.2024 | 31,59 | 32,11 | 31,50 | 31,76 | 0,54% | 15,00 |
| 17.04.2024 | 31,87 | 32,08 | 31,53 | 31,59 | -0,88% | - |
| 16.04.2024 | 31,83 | 32,49 | 31,59 | 31,87 | 0,25% | - |
| 15.04.2024 | 31,55 | 32,03 | 31,48 | 31,79 | 1,34% | - |
| 12.04.2024 | 31,54 | 31,87 | 31,32 | 31,37 | -0,54% | - |
| 11.04.2024 | 31,53 | 31,60 | 30,95 | 31,54 | 0,03% | - |
| 10.04.2024 | 31,29 | 31,64 | 30,99 | 31,53 | 1,03% | - |
| 09.04.2024 | 31,24 | 31,24 | 30,92 | 31,21 | -0,10% | - |
| 08.04.2024 | 31,15 | 31,41 | 30,84 | 31,24 | 0,29% | 30,00 |
| 05.04.2024 | 30,51 | 31,33 | 30,43 | 31,15 | 2,23% | - |
| 04.04.2024 | 31,76 | 31,78 | 30,42 | 30,47 | -4,06% | - |
| 03.04.2024 | 32,61 | 32,71 | 31,63 | 31,76 | -2,82% | - |
| 02.04.2024 | 33,35 | 33,47 | 32,61 | 32,68 | -2,01% | - |
| 28.03.2024 | 33,31 | 33,44 | 33,12 | 33,35 | 0,00% | - |
| 27.03.2024 | 33,21 | 33,43 | 32,84 | 33,35 | 0,54% | - |
| 26.03.2024 | 33,17 | 33,41 | 32,83 | 33,17 | -0,11% | - |
| 25.03.2024 | 33,09 | 33,47 | 32,87 | 33,21 | 0,24% | - |
| 22.03.2024 | 33,15 | 33,64 | 33,00 | 33,13 | -0,06% | - |
| 21.03.2024 | 33,30 | 33,58 | 32,97 | 33,15 | -0,09% | - |
| 20.03.2024 | 32,57 | 33,22 | 32,49 | 33,18 | 1,86% | 15,00 |
| 19.03.2024 | 32,44 | 32,87 | 32,36 | 32,57 | 0,42% | - |
| 18.03.2024 | 32,39 | 32,65 | 31,85 | 32,44 | 0,26% | - |
| 15.03.2024 | 31,21 | 32,62 | 31,18 | 32,35 | 3,65% | 46,00 |
| 14.03.2024 | 31,29 | 31,64 | 31,04 | 31,21 | -0,24% | - |
| 13.03.2024 | 32,26 | 32,35 | 31,18 | 31,29 | -3,01% | - |
| 12.03.2024 | 31,69 | 32,29 | 31,52 | 32,26 | 1,80% | - |
| 11.03.2024 | 30,25 | 31,72 | 30,11 | 31,69 | 4,74% | - |
| 08.03.2024 | 30,91 | 30,94 | 30,01 | 30,25 | -2,01% | 70,00 |
| 07.03.2024 | 31,41 | 31,86 | 30,56 | 30,87 | -1,83% | 300,00 |
| 06.03.2024 | 31,58 | 31,69 | 31,17 | 31,45 | -0,52% | - |
| 05.03.2024 | 31,10 | 31,63 | 31,06 | 31,61 | 1,41% | - |
| 04.03.2024 | 31,63 | 31,67 | 30,81 | 31,17 | -1,35% | - |
| 01.03.2024 | 31,28 | 31,63 | 31,12 | 31,60 | 1,02% | - |
| 29.02.2024 | 30,47 | 31,52 | 30,47 | 31,28 | 2,76% | - |
| 28.02.2024 | 30,18 | 31,85 | 30,09 | 30,44 | 0,74% | - |
| 27.02.2024 | 30,23 | 30,49 | 30,04 | 30,21 | -0,05% | - |
| 26.02.2024 | 29,91 | 30,27 | 29,70 | 30,23 | 1,15% | - |
| 23.02.2024 | 30,33 | 30,36 | 29,67 | 29,88 | -1,47% | - |
| 22.02.2024 | 30,31 | 30,54 | 30,22 | 30,33 | -0,07% | - |
| 21.02.2024 | 30,40 | 30,48 | 30,11 | 30,35 | -0,18% | - |
| 20.02.2024 | 30,25 | 30,48 | 29,98 | 30,40 | 0,51% | - |
| 19.02.2024 | 30,49 | 30,52 | 29,89 | 30,25 | -0,79% | 280,00 |
| 16.02.2024 | 30,34 | 30,53 | 30,12 | 30,49 | 0,36% | - |
| 15.02.2024 | 29,83 | 30,49 | 29,76 | 30,38 | 1,71% | 280,00 |
| 14.02.2024 | 29,78 | 30,20 | 29,70 | 29,87 | 0,29% | - |
| 13.02.2024 | 29,99 | 30,19 | 29,70 | 29,78 | -0,70% | - |
| 12.02.2024 | 29,88 | 30,24 | 29,78 | 29,99 | 0,38% | - |
| 09.02.2024 | 29,91 | 29,95 | 29,63 | 29,88 | -0,12% | 200,00 |
| 08.02.2024 | 29,25 | 30,26 | 29,17 | 29,91 | 2,26% | - |
| 07.02.2024 | 29,42 | 29,56 | 29,16 | 29,25 | -0,56% | - |
| 06.02.2024 | 29,27 | 29,67 | 29,24 | 29,42 | 0,62% | 40,00 |
| 05.02.2024 | 29,32 | 29,74 | 29,14 | 29,24 | -0,39% | - |
| 02.02.2024 | 29,82 | 29,85 | 29,30 | 29,35 | -1,68% | - |
| 01.02.2024 | 29,66 | 29,85 | 29,44 | 29,85 | 0,90% | - |
| 31.01.2024 | 29,48 | 29,80 | 29,45 | 29,59 | 0,36% | - |
| 30.01.2024 | 29,52 | 29,65 | 29,36 | 29,48 | -0,14% | - |
| 29.01.2024 | 29,81 | 29,83 | 29,36 | 29,52 | -0,96% | - |
| 26.01.2024 | 29,72 | 29,94 | 29,49 | 29,81 | 0,30% | 54,00 |
| 25.01.2024 | 29,51 | 29,77 | 29,44 | 29,72 | 0,69% | - |
| 24.01.2024 | 29,40 | 29,60 | 29,15 | 29,51 | 0,25% | - |
| 23.01.2024 | 30,15 | 30,26 | 29,28 | 29,44 | -2,24% | - |
| 22.01.2024 | 29,66 | 30,26 | 29,49 | 30,11 | 1,77% | - |
| 19.01.2024 | 29,12 | 29,77 | 29,04 | 29,59 | 1,47% | - |
| 18.01.2024 | 29,94 | 29,98 | 28,98 | 29,16 | -2,62% | 70,00 |
| 17.01.2024 | 30,33 | 30,54 | 29,49 | 29,94 | -2,12% | - |
| 16.01.2024 | 30,67 | 30,78 | 30,34 | 30,59 | -0,26% | 11,00 |
| 15.01.2024 | 30,25 | 30,93 | 30,25 | 30,67 | 1,52% | - |
| 12.01.2024 | 30,19 | 30,51 | 30,16 | 30,21 | 0,17% | - |
| 11.01.2024 | 29,79 | 30,47 | 29,79 | 30,16 | 1,74% | - |
| 10.01.2024 | 31,67 | 31,94 | 29,59 | 29,65 | -6,60% | 2,00 |
| 09.01.2024 | 31,81 | 32,03 | 31,55 | 31,74 | -0,30% | - |
| 08.01.2024 | 31,26 | 31,93 | 31,18 | 31,84 | 1,86% | - |
| 05.01.2024 | 31,28 | 31,62 | 31,08 | 31,26 | -0,32% | - |
| 04.01.2024 | 31,27 | 31,47 | 31,13 | 31,36 | 0,29% | - |
| 03.01.2024 | 30,99 | 31,37 | 30,99 | 31,27 | 0,79% | 30,00 |
| 02.01.2024 | 31,14 | 31,62 | 30,99 | 31,02 | -0,39% | - |
| 29.12.2023 | 31,17 | 31,48 | 30,94 | 31,14 | -0,08% | - |
| 28.12.2023 | 31,30 | 31,65 | 31,17 | 31,17 | -0,42% | - |
| 27.12.2023 | 31,08 | 31,42 | 30,90 | 31,30 | 1,31% | - |
| 22.12.2023 | 30,98 | 31,16 | 30,83 | 30,89 | -0,27% | - |
| 21.12.2023 | 31,52 | 31,55 | 30,89 | 30,98 | -1,38% | - |
| 20.12.2023 | 31,21 | 31,72 | 31,13 | 31,41 | 0,79% | - |
| 19.12.2023 | 31,17 | 31,37 | 30,91 | 31,17 | 0,00% | - |
| 18.12.2023 | 31,06 | 31,18 | 30,81 | 31,17 | 0,56% | - |
| 15.12.2023 | 31,29 | 31,77 | 30,91 | 30,99 | -0,70% | - |
| 14.12.2023 | 32,56 | 32,58 | 30,86 | 31,21 | -3,43% | 61,00 |
| 13.12.2023 | 32,20 | 32,39 | 32,02 | 32,32 | 0,37% | - |
| 12.12.2023 | 32,82 | 32,88 | 31,83 | 32,20 | -1,77% | - |
| 11.12.2023 | 32,61 | 32,99 | 32,43 | 32,78 | 0,64% | 230,00 |
| 08.12.2023 | 32,57 | 32,85 | 32,35 | 32,57 | 0,12% | - |
| 07.12.2023 | 32,47 | 32,69 | 32,39 | 32,53 | 0,20% | - |
| 06.12.2023 | 31,89 | 32,62 | 31,83 | 32,47 | 1,80% | - |
| 05.12.2023 | 31,82 | 32,08 | 31,66 | 31,89 | 0,36% | - |
| 04.12.2023 | 31,86 | 31,93 | 31,55 | 31,78 | -0,38% | - |
| 01.12.2023 | 31,72 | 31,90 | 31,63 | 31,90 | 0,93% | - |
| 30.11.2023 | 31,50 | 31,90 | 31,42 | 31,60 | 0,67% | - |
| 29.11.2023 | 31,29 | 31,79 | 31,26 | 31,39 | 0,34% | - |
| 28.11.2023 | 31,41 | 31,53 | 31,18 | 31,29 | -0,38% | 187,00 |
| 27.11.2023 | 30,94 | 31,59 | 30,90 | 31,41 | 1,14% | 175,00 |