31,830€
0,03%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -1,38% | - |
02.05.2024 | 31,80 | 31,82 | 31,80 | 31,82 | -0,19% | 34,00 |
30.04.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,95% | - |
29.04.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -0,25% | - |
26.04.2024 | 31,56 | 31,66 | 31,40 | 31,66 | -1,49% | 565,00 |
25.04.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -0,80% | - |
24.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,43% | - |
23.04.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 1,51% | - |
22.04.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 1,66% | - |
19.04.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,64% | - |
18.04.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,13% | - |
17.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
16.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,70% | - |
15.04.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -0,19% | - |
12.04.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 0,13% | - |
11.04.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,90% | - |
10.04.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,13% | - |
09.04.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 0,39% | - |
08.04.2024 | 30,90 | 30,90 | 30,86 | 30,86 | -1,72% | 275,00 |
05.04.2024 | 30,28 | 31,40 | 30,28 | 31,40 | -0,13% | 60,00 |
04.04.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -2,78% | - |
03.04.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,06% | - |
02.04.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -1,91% | - |
28.03.2024 | 32,99 | 32,99 | 32,99 | 32,99 | 0,43% | - |
27.03.2024 | 32,91 | 32,91 | 32,85 | 32,85 | 0,18% | 700,00 |
26.03.2024 | 32,94 | 32,94 | 32,79 | 32,79 | 0,06% | 150,00 |
25.03.2024 | 32,68 | 33,03 | 32,68 | 32,77 | -0,24% | 682,00 |
22.03.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,51% | - |
21.03.2024 | 33,02 | 33,02 | 33,02 | 33,02 | 2,32% | - |
20.03.2024 | 32,27 | 32,27 | 32,27 | 32,27 | 0,31% | - |
19.03.2024 | 32,17 | 32,17 | 32,17 | 32,17 | -0,19% | - |
18.03.2024 | 31,68 | 32,23 | 31,68 | 32,23 | 3,93% | 35,00 |
15.03.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -0,23% | - |
14.03.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,19% | - |
13.03.2024 | 31,94 | 32,01 | 31,02 | 31,02 | -1,12% | 250,00 |
12.03.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 4,74% | - |
11.03.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,43% | - |
08.03.2024 | 30,57 | 30,57 | 30,08 | 30,08 | -2,94% | 125,00 |
07.03.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -1,02% | - |
06.03.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 0,29% | - |
05.03.2024 | 30,85 | 31,22 | 30,85 | 31,22 | -0,32% | 380,00 |
04.03.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,71% | - |
01.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,71% | - |
29.02.2024 | 30,23 | 30,88 | 30,23 | 30,88 | 3,28% | 500,00 |
28.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
27.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | - |
26.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,83% | - |
23.02.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,27% | - |
22.02.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 0,00% | - |
21.02.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -0,56% | - |
20.02.2024 | 29,93 | 30,30 | 29,93 | 30,30 | 0,30% | 5.680,00 |
19.02.2024 | 30,21 | 30,21 | 30,21 | 30,21 | 0,60% | - |
16.02.2024 | 30,20 | 30,20 | 30,03 | 30,03 | -0,53% | 530,00 |
15.02.2024 | 29,50 | 30,19 | 29,50 | 30,19 | 2,37% | 700,00 |
14.02.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,77% | - |
13.02.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,41% | - |
12.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,20% | - |
09.02.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 2,31% | - |
08.02.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -0,55% | - |
07.02.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -1,75% | - |
06.02.2024 | 29,04 | 29,67 | 29,04 | 29,67 | 1,96% | 40,00 |
05.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
02.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,27% | - |
01.02.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,31% | - |
31.01.2024 | 29,23 | 29,23 | 29,23 | 29,23 | 0,03% | - |
30.01.2024 | 29,24 | 29,24 | 29,22 | 29,22 | -1,02% | 230,00 |
29.01.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,58% | - |
26.01.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -1,74% | - |
25.01.2024 | 29,22 | 29,87 | 29,22 | 29,87 | 2,12% | 70,00 |
24.01.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -2,34% | - |
23.01.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 2,01% | - |
22.01.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 2,09% | - |
19.01.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -3,16% | - |
18.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,49% | - |
17.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,56% | - |
16.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 0,80% | - |
15.01.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -1,38% | - |
12.01.2024 | 30,12 | 30,50 | 30,12 | 30,50 | 3,32% | 100,00 |
11.01.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -6,11% | - |
10.01.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -0,47% | - |
09.01.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 2,03% | - |
08.01.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,61% | - |
05.01.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,16% | - |
04.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 1,11% | - |
03.01.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -2,01% | - |
02.01.2024 | 31,74 | 31,74 | 31,36 | 31,39 | 1,42% | 400,00 |
29.12.2023 | 31,05 | 31,05 | 30,95 | 30,95 | -0,74% | 200,00 |
28.12.2023 | 31,18 | 31,18 | 31,18 | 31,18 | 0,94% | - |
27.12.2023 | 30,89 | 30,89 | 30,89 | 30,89 | 0,19% | - |
22.12.2023 | 30,74 | 30,83 | 30,74 | 30,83 | -0,68% | 250,00 |
21.12.2023 | 31,04 | 31,04 | 31,04 | 31,04 | -0,13% | - |
20.12.2023 | 30,94 | 31,35 | 30,94 | 31,08 | 0,55% | 994,00 |
19.12.2023 | 30,91 | 30,91 | 30,91 | 30,91 | 0,65% | - |
18.12.2023 | 30,71 | 30,71 | 30,71 | 30,71 | -1,13% | - |
15.12.2023 | 31,06 | 31,06 | 31,06 | 31,06 | 0,36% | - |
14.12.2023 | 32,10 | 32,10 | 30,95 | 30,95 | -2,70% | 537,00 |
13.12.2023 | 31,81 | 31,81 | 31,81 | 31,81 | -0,62% | - |
12.12.2023 | 32,57 | 32,57 | 32,01 | 32,01 | -0,77% | 150,00 |
11.12.2023 | 32,32 | 32,32 | 32,26 | 32,26 | -0,40% | 30,00 |
08.12.2023 | 32,39 | 32,39 | 32,39 | 32,39 | 0,12% | - |