32,450€
0,84%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 32,67 | 32,74 | 32,20 | 32,48 | 0,93% | - |
23.04.2024 | 32,78 | 32,88 | 32,18 | 32,18 | -1,23% | 562,00 |
22.04.2024 | 32,58 | 32,58 | 32,58 | 32,58 | 4,22% | 30,00 |
19.04.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,39% | 15,00 |
18.04.2024 | 31,72 | 32,24 | 31,70 | 31,70 | -0,31% | 1.395,00 |
17.04.2024 | 31,90 | 31,90 | 31,66 | 31,80 | -0,25% | 93,00 |
16.04.2024 | 31,86 | 31,88 | 31,86 | 31,88 | -0,93% | 145,00 |
15.04.2024 | 31,86 | 32,18 | 31,86 | 32,18 | 2,61% | 164,00 |
11.04.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 0,71% | 100,00 |
10.04.2024 | 31,22 | 31,24 | 31,14 | 31,14 | -1,08% | 758,00 |
08.04.2024 | 31,32 | 31,48 | 31,32 | 31,48 | 0,13% | 81,00 |
05.04.2024 | 30,64 | 31,44 | 30,64 | 31,44 | 3,63% | 96,00 |
04.04.2024 | 31,28 | 31,76 | 30,34 | 30,34 | -5,83% | 246,00 |
03.04.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,00% | 200,00 |
02.04.2024 | 33,10 | 33,38 | 32,22 | 32,22 | -3,59% | 343,00 |
28.03.2024 | 33,11 | 33,45 | 33,03 | 33,42 | 1,21% | 245,00 |
27.03.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -1,40% | 200,00 |
25.03.2024 | 32,99 | 33,49 | 32,87 | 33,49 | 1,21% | 3.433,00 |
22.03.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -0,06% | 33,00 |
21.03.2024 | 32,79 | 33,11 | 32,79 | 33,11 | 0,15% | 1.257,00 |
20.03.2024 | 32,76 | 33,06 | 32,74 | 33,06 | 2,54% | 394,00 |
19.03.2024 | 32,78 | 32,78 | 32,24 | 32,24 | -0,71% | 331,00 |
18.03.2024 | 31,80 | 32,50 | 31,80 | 32,47 | 1,15% | 763,00 |
15.03.2024 | 31,28 | 32,24 | 31,28 | 32,10 | 3,88% | 104,00 |
14.03.2024 | 30,95 | 31,34 | 30,90 | 30,90 | -2,46% | 1.521,00 |
13.03.2024 | 32,05 | 32,14 | 31,68 | 31,68 | -1,06% | 2.111,00 |
12.03.2024 | 31,70 | 32,02 | 31,64 | 32,02 | 2,17% | 1.751,00 |
11.03.2024 | 31,56 | 31,56 | 31,32 | 31,34 | 3,09% | 1.220,00 |
08.03.2024 | 29,79 | 30,40 | 29,79 | 30,40 | -0,91% | 554,00 |
07.03.2024 | 31,05 | 31,70 | 30,68 | 30,68 | -2,14% | 1.062,00 |
05.03.2024 | 30,89 | 31,78 | 30,89 | 31,35 | 0,64% | 351,00 |
04.03.2024 | 31,42 | 31,42 | 30,82 | 31,15 | -0,67% | 269,00 |
01.03.2024 | 31,62 | 31,73 | 31,02 | 31,36 | 0,87% | 147,00 |
29.02.2024 | 30,80 | 31,13 | 30,80 | 31,09 | 2,64% | 365,00 |
28.02.2024 | 30,70 | 30,70 | 30,28 | 30,29 | 1,27% | 195,00 |
27.02.2024 | 30,21 | 30,21 | 29,91 | 29,91 | -0,99% | 4.946,00 |
26.02.2024 | 29,58 | 30,24 | 29,58 | 30,21 | 1,04% | 134,00 |
23.02.2024 | 30,35 | 30,35 | 29,90 | 29,90 | -2,13% | 472,00 |
22.02.2024 | 30,63 | 30,63 | 30,09 | 30,55 | 1,73% | 9,00 |
21.02.2024 | 30,64 | 30,64 | 30,03 | 30,03 | -0,53% | 123,00 |
20.02.2024 | 30,23 | 30,23 | 30,05 | 30,19 | 0,27% | 370,00 |
19.02.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -0,26% | 100,00 |
16.02.2024 | 30,01 | 30,19 | 29,95 | 30,19 | 0,63% | 2.355,00 |
15.02.2024 | 29,97 | 30,47 | 29,97 | 30,00 | 0,70% | 2.922,00 |
14.02.2024 | 29,92 | 29,92 | 29,79 | 29,79 | 0,64% | 446,00 |
13.02.2024 | 29,86 | 29,86 | 29,60 | 29,60 | -2,25% | 229,00 |
12.02.2024 | 29,91 | 30,28 | 29,83 | 30,28 | 2,06% | 344,00 |
08.02.2024 | 29,02 | 30,04 | 29,02 | 29,67 | 0,37% | 1.781,00 |
07.02.2024 | 29,58 | 29,58 | 29,56 | 29,56 | 1,27% | 5,00 |
06.02.2024 | 29,41 | 29,41 | 29,19 | 29,19 | -2,15% | 16,00 |
05.02.2024 | 29,44 | 29,83 | 29,42 | 29,83 | 1,46% | 204,00 |
02.02.2024 | 29,86 | 29,86 | 29,40 | 29,40 | -0,94% | 153,00 |
01.02.2024 | 29,82 | 29,82 | 29,45 | 29,68 | 0,58% | 461,00 |
31.01.2024 | 29,49 | 29,94 | 29,49 | 29,51 | 0,75% | 486,00 |
30.01.2024 | 29,71 | 29,71 | 29,29 | 29,29 | 0,21% | 217,00 |
29.01.2024 | 29,23 | 29,23 | 29,23 | 29,23 | -2,60% | 50,00 |
26.01.2024 | 29,56 | 30,01 | 29,56 | 30,01 | 0,77% | 210,00 |
25.01.2024 | 29,94 | 29,94 | 29,78 | 29,78 | 1,29% | 430,00 |
24.01.2024 | 29,52 | 29,52 | 29,04 | 29,40 | -0,61% | 345,00 |
23.01.2024 | 30,23 | 30,23 | 29,58 | 29,58 | -1,30% | 404,00 |
22.01.2024 | 29,62 | 30,45 | 29,62 | 29,97 | 2,22% | 1.135,00 |
19.01.2024 | 29,64 | 29,64 | 29,32 | 29,32 | 2,48% | 376,00 |
18.01.2024 | 29,32 | 29,32 | 28,61 | 28,61 | -3,77% | 4.516,00 |
17.01.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -3,10% | 60,00 |
16.01.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,32% | 90,00 |
15.01.2024 | 30,35 | 30,96 | 30,35 | 30,78 | 0,88% | 183,00 |
11.01.2024 | 29,60 | 30,57 | 29,60 | 30,51 | 3,42% | 386,00 |
10.01.2024 | 31,60 | 31,60 | 29,50 | 29,50 | -7,90% | 5.370,00 |
09.01.2024 | 31,70 | 32,03 | 31,32 | 32,03 | 1,33% | 983,00 |
08.01.2024 | 31,51 | 31,61 | 31,51 | 31,61 | 1,90% | 168,00 |
05.01.2024 | 31,20 | 31,33 | 31,02 | 31,02 | -0,26% | 870,00 |
04.01.2024 | 31,01 | 31,10 | 31,01 | 31,10 | -0,13% | 481,00 |
03.01.2024 | 31,24 | 31,24 | 31,14 | 31,14 | -0,32% | 410,00 |
02.01.2024 | 31,38 | 31,59 | 31,24 | 31,24 | 1,59% | 278,00 |
29.12.2023 | 31,08 | 31,08 | 30,75 | 30,75 | -1,44% | 449,00 |
28.12.2023 | 31,31 | 31,31 | 31,20 | 31,20 | 0,48% | 1.311,00 |
27.12.2023 | 31,20 | 31,20 | 30,86 | 31,05 | 0,68% | 957,00 |
22.12.2023 | 30,79 | 30,86 | 30,79 | 30,84 | 0,23% | 960,00 |
21.12.2023 | 31,27 | 31,27 | 30,77 | 30,77 | -2,32% | 1.017,00 |
20.12.2023 | 31,23 | 31,50 | 31,02 | 31,50 | 2,01% | 478,00 |
19.12.2023 | 30,91 | 31,11 | 30,88 | 30,88 | -0,16% | 400,00 |
18.12.2023 | 30,79 | 31,08 | 30,73 | 30,93 | -0,51% | 537,00 |
15.12.2023 | 30,89 | 31,38 | 30,80 | 31,09 | -1,46% | 514,00 |
14.12.2023 | 32,28 | 32,28 | 30,71 | 31,55 | -1,28% | 937,00 |
13.12.2023 | 32,20 | 32,20 | 31,96 | 31,96 | 0,60% | 1.081,00 |
12.12.2023 | 32,88 | 32,88 | 31,74 | 31,77 | -2,81% | 227,00 |
11.12.2023 | 32,48 | 32,77 | 32,25 | 32,69 | -0,03% | 1.147,00 |
08.12.2023 | 32,38 | 32,70 | 32,38 | 32,70 | 0,65% | 1.143,00 |
07.12.2023 | 32,70 | 32,70 | 32,43 | 32,49 | 0,37% | 1.891,00 |
06.12.2023 | 32,01 | 32,37 | 31,99 | 32,37 | 1,38% | 1.439,00 |
05.12.2023 | 31,87 | 32,00 | 31,87 | 31,93 | 0,41% | 424,00 |
04.12.2023 | 31,60 | 32,08 | 31,59 | 31,80 | -0,59% | 420,00 |
01.12.2023 | 31,96 | 31,99 | 31,50 | 31,99 | 0,19% | 161,00 |
30.11.2023 | 31,86 | 31,93 | 31,66 | 31,93 | 0,98% | 312,00 |
29.11.2023 | 31,32 | 31,86 | 31,21 | 31,62 | 0,89% | 1.548,00 |
28.11.2023 | 31,30 | 31,40 | 31,10 | 31,34 | 0,45% | 1.291,00 |
27.11.2023 | 31,19 | 31,20 | 31,19 | 31,20 | 0,78% | 520,00 |
24.11.2023 | 31,01 | 31,01 | 30,90 | 30,96 | -0,16% | 1.006,00 |
23.11.2023 | 31,15 | 31,34 | 31,01 | 31,01 | 0,00% | 1.024,00 |
22.11.2023 | 31,34 | 31,34 | 31,01 | 31,01 | 0,88% | 1.070,00 |