32,530€
0,84%
Echtzeit-Aktienkurs ADMIRAL GROUP PLC LS-,001
Bid:
Ask:
Aktienkurse zur ADMIRAL GROUP PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.12.2023 | 32,21 | 32,44 | 32,21 | 32,35 | 0,81% | 704,00 |
| 06.12.2023 | 31,80 | 32,09 | 31,80 | 32,09 | 1,10% | 250,00 |
| 05.12.2023 | 31,56 | 31,74 | 31,56 | 31,74 | 0,57% | 200,00 |
| 04.12.2023 | 31,56 | 31,56 | 31,56 | 31,56 | 0,35% | 40,00 |
| 01.12.2023 | 31,45 | 31,45 | 31,45 | 31,45 | -0,22% | - |
| 30.11.2023 | 31,17 | 31,69 | 31,17 | 31,52 | 1,61% | 2.800,00 |