33,250€
1,34%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,18 | 33,55 | 33,18 | 33,26 | 0,23% | - |
27.03.2024 | 32,57 | 33,42 | 32,57 | 33,19 | 0,03% | - |
26.03.2024 | 33,15 | 33,41 | 32,83 | 33,18 | 0,08% | - |
25.03.2024 | 32,45 | 33,48 | 32,45 | 33,15 | 0,26% | - |
22.03.2024 | 33,27 | 33,56 | 32,92 | 33,07 | -0,59% | - |
21.03.2024 | 32,44 | 33,59 | 32,44 | 33,26 | 0,62% | - |
20.03.2024 | 32,56 | 33,14 | 32,55 | 33,06 | 1,47% | - |
19.03.2024 | 32,44 | 32,86 | 32,44 | 32,58 | 0,32% | - |
18.03.2024 | 31,70 | 32,75 | 31,70 | 32,47 | 0,54% | - |
15.03.2024 | 31,61 | 32,66 | 31,60 | 32,30 | 2,12% | - |
14.03.2024 | 30,73 | 31,68 | 30,73 | 31,63 | 1,12% | - |
13.03.2024 | 32,25 | 32,47 | 31,25 | 31,28 | -3,04% | - |
12.03.2024 | 31,62 | 32,32 | 31,55 | 32,26 | 1,85% | - |
11.03.2024 | 29,77 | 31,77 | 29,77 | 31,67 | 4,42% | - |
08.03.2024 | 30,78 | 30,81 | 30,07 | 30,33 | -1,43% | - |
07.03.2024 | 31,29 | 31,83 | 30,55 | 30,77 | -1,66% | - |
06.03.2024 | 30,96 | 31,65 | 30,96 | 31,29 | -0,79% | - |
05.03.2024 | 30,55 | 31,63 | 30,55 | 31,54 | 1,35% | 1.400,00 |
04.03.2024 | 31,51 | 31,52 | 30,81 | 31,12 | -1,25% | - |
01.03.2024 | 30,70 | 31,61 | 30,70 | 31,52 | 0,85% | - |
29.02.2024 | 30,44 | 31,59 | 30,43 | 31,25 | 2,81% | - |
28.02.2024 | 30,21 | 31,90 | 30,05 | 30,40 | 0,58% | 250,00 |
27.02.2024 | 30,20 | 30,50 | 30,08 | 30,22 | -0,10% | - |
26.02.2024 | 29,69 | 30,30 | 29,69 | 30,25 | 1,53% | - |
23.02.2024 | 30,24 | 30,28 | 29,67 | 29,80 | -1,47% | - |
22.02.2024 | 30,17 | 30,53 | 30,17 | 30,24 | 0,15% | - |
21.02.2024 | 29,76 | 30,46 | 29,76 | 30,20 | -0,38% | - |
20.02.2024 | 29,62 | 30,58 | 29,62 | 30,31 | 0,45% | - |
19.02.2024 | 29,92 | 30,49 | 29,89 | 30,18 | -0,87% | - |
16.02.2024 | 30,37 | 30,54 | 30,21 | 30,44 | 0,35% | - |
15.02.2024 | 29,91 | 30,73 | 29,86 | 30,34 | 1,40% | 2.700,00 |
14.02.2024 | 29,75 | 30,19 | 29,58 | 29,92 | 0,44% | - |
13.02.2024 | 30,00 | 30,19 | 29,71 | 29,79 | -0,62% | - |
12.02.2024 | 29,74 | 30,24 | 29,74 | 29,97 | 0,72% | - |
09.02.2024 | 29,32 | 29,90 | 29,32 | 29,76 | -0,33% | 150,00 |
08.02.2024 | 29,15 | 30,26 | 29,14 | 29,86 | 2,40% | 300,00 |
07.02.2024 | 28,80 | 29,56 | 28,80 | 29,16 | -0,63% | - |
06.02.2024 | 29,15 | 29,68 | 29,15 | 29,34 | 0,67% | - |
05.02.2024 | 29,29 | 29,67 | 29,14 | 29,15 | -0,55% | - |
02.02.2024 | 29,48 | 29,75 | 29,28 | 29,31 | -0,69% | - |
01.02.2024 | 29,63 | 29,76 | 29,44 | 29,51 | -0,40% | - |
31.01.2024 | 29,47 | 30,00 | 29,47 | 29,63 | 0,59% | - |
30.01.2024 | 28,88 | 29,66 | 28,88 | 29,46 | 0,22% | - |
29.01.2024 | 29,77 | 29,81 | 29,38 | 29,39 | -1,14% | - |
26.01.2024 | 29,54 | 29,94 | 29,43 | 29,73 | 0,68% | - |
25.01.2024 | 29,47 | 29,76 | 29,46 | 29,53 | 0,22% | - |
24.01.2024 | 29,32 | 29,61 | 29,11 | 29,47 | 0,49% | - |
23.01.2024 | 30,13 | 30,17 | 29,28 | 29,32 | -2,66% | - |
22.01.2024 | 29,47 | 30,26 | 29,46 | 30,12 | 2,22% | - |
19.01.2024 | 29,29 | 29,69 | 29,27 | 29,47 | 0,37% | - |
18.01.2024 | 29,87 | 29,92 | 29,19 | 29,36 | -1,84% | - |
17.01.2024 | 30,65 | 30,68 | 29,48 | 29,91 | -2,30% | - |
16.01.2024 | 30,63 | 30,83 | 30,42 | 30,61 | -0,20% | - |
15.01.2024 | 30,21 | 30,88 | 30,20 | 30,67 | 1,49% | - |
12.01.2024 | 30,18 | 30,49 | 30,04 | 30,22 | 0,23% | - |
11.01.2024 | 30,01 | 30,43 | 29,94 | 30,15 | 0,55% | - |
10.01.2024 | 31,65 | 31,92 | 29,88 | 29,99 | -5,47% | - |
09.01.2024 | 31,88 | 32,02 | 31,62 | 31,72 | -0,67% | - |
08.01.2024 | 31,29 | 31,94 | 31,28 | 31,94 | 1,77% | - |
05.01.2024 | 31,31 | 31,61 | 31,06 | 31,38 | 0,05% | - |
04.01.2024 | 31,33 | 31,55 | 31,21 | 31,37 | 0,19% | - |
03.01.2024 | 30,99 | 31,36 | 30,99 | 31,31 | 1,00% | - |
02.01.2024 | 31,27 | 31,67 | 30,99 | 31,00 | 0,40% | 48,00 |
29.12.2023 | 31,45 | 31,47 | 30,86 | 30,87 | -1,52% | - |
28.12.2023 | 31,44 | 31,64 | 31,34 | 31,35 | -0,05% | - |
27.12.2023 | 31,18 | 31,42 | 30,99 | 31,36 | 1,01% | - |
22.12.2023 | 30,92 | 31,25 | 30,89 | 31,05 | 0,23% | - |
21.12.2023 | 31,33 | 31,39 | 30,89 | 30,98 | -1,20% | - |
20.12.2023 | 31,28 | 31,69 | 31,28 | 31,35 | 0,40% | - |
19.12.2023 | 31,09 | 31,38 | 31,01 | 31,23 | 1,68% | - |
18.12.2023 | 30,27 | 31,19 | 30,27 | 30,71 | -1,08% | - |
15.12.2023 | 30,69 | 31,43 | 30,69 | 31,05 | -0,59% | - |
14.12.2023 | 31,77 | 32,57 | 30,86 | 31,23 | -3,25% | - |
13.12.2023 | 32,04 | 32,39 | 32,04 | 32,28 | 0,50% | 600,00 |
12.12.2023 | 32,83 | 32,88 | 31,83 | 32,12 | -2,07% | - |
11.12.2023 | 32,74 | 33,50 | 32,51 | 32,80 | 0,06% | - |
08.12.2023 | 32,69 | 32,87 | 32,35 | 32,78 | 1,77% | - |
07.12.2023 | 31,79 | 32,77 | 31,79 | 32,21 | -0,63% | - |
06.12.2023 | 31,79 | 32,71 | 31,79 | 32,42 | 2,19% | - |
05.12.2023 | 31,57 | 31,88 | 31,55 | 31,72 | 0,28% | - |
04.12.2023 | 31,73 | 31,87 | 31,62 | 31,63 | -0,57% | - |
01.12.2023 | 31,61 | 31,83 | 31,61 | 31,81 | 0,65% | - |
30.11.2023 | 31,41 | 31,90 | 31,41 | 31,61 | 0,81% | - |
29.11.2023 | 31,30 | 31,69 | 31,21 | 31,35 | 0,16% | - |
28.11.2023 | 31,41 | 31,57 | 31,26 | 31,30 | -0,27% | 10,00 |
27.11.2023 | 30,97 | 31,67 | 30,97 | 31,39 | 1,05% | 1.500,00 |
24.11.2023 | 31,05 | 31,30 | 30,98 | 31,06 | -0,18% | - |
23.11.2023 | 31,33 | 31,69 | 31,10 | 31,12 | -0,73% | 3.000,00 |
22.11.2023 | 30,58 | 31,51 | 30,58 | 31,35 | 0,58% | - |
21.11.2023 | 30,18 | 31,24 | 30,13 | 31,17 | 3,28% | - |
20.11.2023 | 29,36 | 30,25 | 29,36 | 30,18 | 0,73% | - |
17.11.2023 | 29,36 | 29,99 | 29,35 | 29,96 | 2,01% | - |
16.11.2023 | 29,63 | 29,69 | 29,30 | 29,37 | -0,99% | - |
15.11.2023 | 29,52 | 30,03 | 29,52 | 29,66 | 0,87% | - |
14.11.2023 | 29,58 | 29,72 | 29,09 | 29,41 | 0,53% | - |
13.11.2023 | 29,37 | 29,78 | 29,25 | 29,25 | -0,56% | - |
10.11.2023 | 29,25 | 29,60 | 29,08 | 29,42 | 0,51% | - |
09.11.2023 | 29,20 | 29,71 | 29,18 | 29,27 | 0,24% | - |
08.11.2023 | 28,95 | 29,46 | 28,68 | 29,20 | 0,57% | - |
07.11.2023 | 28,69 | 29,51 | 28,68 | 29,03 | 0,90% | - |