Admiral Group PLC
[WKN: A0DJ58 | ISIN: GB00B02J6398]
Aktienkurse
£28,526 0,85%
Echtzeit-Aktienkurs Admiral Group PLC
Bid: Ask:

Aktienkurse zur Admiral Group PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,50 28,65 28,32 28,48 0,70% -
27.03.2024 28,41 28,46 27,93 28,29 -0,09% 28.340,00
26.03.2024 28,44 28,44 27,98 28,31 0,04% 126.375,00
25.03.2024 28,27 28,51 28,01 28,30 0,32% 62.420,00
22.03.2024 28,56 28,70 28,06 28,21 -0,42% 52.402,00
21.03.2024 28,40 28,57 27,97 28,33 0,84% 57.537,00
20.03.2024 27,71 28,10 27,68 28,10 1,39% 31.261,00
19.03.2024 27,87 27,88 27,61 27,71 0,29% 39.417,00
18.03.2024 27,19 27,74 27,09 27,63 0,58% 53.532,00
15.03.2024 27,44 27,68 27,13 27,47 2,23% 102.000,00
14.03.2024 26,58 26,88 26,38 26,87 0,90% 73.719,00
13.03.2024 27,33 27,57 26,54 26,63 -2,85% 72.876,00
12.03.2024 27,12 27,42 26,70 27,41 1,59% 93.838,00
11.03.2024 25,69 26,98 25,68 26,98 5,06% 49.223,00
08.03.2024 26,00 26,00 25,44 25,68 -1,85% 62.284,00
07.03.2024 26,42 27,01 25,95 26,17 -1,78% 97.682,00
06.03.2024 26,67 26,86 26,47 26,64 -0,63% 37.502,00
05.03.2024 26,47 26,84 26,47 26,81 1,21% 41.982,00
04.03.2024 26,60 26,78 26,19 26,49 -1,36% 43.143,00
01.03.2024 26,78 26,90 26,45 26,86 0,84% 37.998,00
29.02.2024 26,05 26,87 26,05 26,63 2,46% 69.970,00
28.02.2024 25,96 27,07 25,55 25,99 1,17% 119.236,00
27.02.2024 25,88 25,91 25,54 25,69 -0,23% 37.065,00
26.02.2024 25,32 25,75 25,25 25,75 1,78% 129.310,00
23.02.2024 25,70 25,73 25,16 25,30 -1,52% 108.617,00
22.02.2024 25,82 25,96 25,69 25,69 -0,14% 68.669,00
21.02.2024 25,79 25,88 25,60 25,73 -0,41% 48.531,00
20.02.2024 25,70 26,03 25,62 25,83 0,54% 33.629,00
19.02.2024 25,88 25,88 25,35 25,69 -0,81% 40.622,00
16.02.2024 25,84 25,96 25,66 25,90 0,35% 40.657,00
15.02.2024 26,02 26,02 25,68 25,81 1,30% 38.867,00
14.02.2024 25,45 25,55 25,33 25,48 1,07% 58.462,00
13.02.2024 25,31 25,50 25,14 25,21 -0,90% 42.852,00
12.02.2024 25,48 25,63 25,26 25,44 0,63% 40.728,00
09.02.2024 25,22 25,31 25,10 25,28 -0,12% 51.743,00
08.02.2024 24,98 25,66 24,94 25,31 2,24% 130.100,00
07.02.2024 24,86 25,01 24,76 24,76 -0,50% 68.174,00
06.02.2024 25,10 25,22 24,87 24,88 0,12% 49.733,00
05.02.2024 24,91 25,16 24,84 24,85 -0,16% 53.945,00
02.02.2024 25,13 25,21 24,89 24,89 -0,60% 46.884,00
01.02.2024 25,08 25,25 24,98 25,04 -0,42% 49.862,00
31.01.2024 25,10 25,36 24,99 25,15 0,58% 87.720,00
30.01.2024 24,95 25,15 24,88 25,00 0,30% 40.328,00
29.01.2024 25,12 25,18 24,87 24,93 -1,37% 41.556,00
26.01.2024 25,04 25,35 24,99 25,27 0,80% 83.330,00
25.01.2024 25,16 25,30 25,02 25,07 0,20% 66.993,00
24.01.2024 24,83 25,16 24,75 25,02 0,30% 38.070,00
23.01.2024 25,62 25,62 24,93 24,95 -2,52% 77.502,00
22.01.2024 25,28 25,71 25,21 25,59 1,79% 27.729,00
19.01.2024 25,20 25,29 24,95 25,14 0,56% 29.559,00
18.01.2024 25,42 25,43 24,85 25,00 -2,00% 72.010,00
17.01.2024 25,98 25,99 25,13 25,51 -2,63% 90.673,00
16.01.2024 26,21 26,32 26,01 26,20 -0,19% 65.506,00
15.01.2024 25,97 26,37 25,97 26,25 1,59% 36.271,00
12.01.2024 25,70 26,02 25,70 25,84 0,17% 37.477,00
11.01.2024 25,76 26,02 25,59 25,80 0,45% 61.368,00
10.01.2024 27,22 27,24 25,52 25,68 -5,52% 242.848,00
09.01.2024 27,25 27,34 27,01 27,18 -0,11% 35.425,00
08.01.2024 26,86 27,21 26,78 27,21 1,13% 67.362,00
05.01.2024 26,84 27,03 26,60 26,91 -0,44% 37.967,00
04.01.2024 26,89 27,04 26,73 27,03 0,76% 72.699,00
03.01.2024 26,81 26,91 26,64 26,82 0,26% 40.367,00
02.01.2024 26,83 27,07 26,73 26,75 -0,59% 44.244,00
29.12.2023 27,08 27,08 26,87 26,91 -0,77% 7.584,00
28.12.2023 27,06 27,23 27,04 27,12 0,07% 17.760,00
27.12.2023 26,81 27,10 26,72 27,10 1,12% 29.501,00
22.12.2023 26,81 26,88 26,59 26,80 0,34% 12.482,00
21.12.2023 26,83 27,02 26,61 26,71 -1,58% 43.548,00
20.12.2023 26,98 27,26 26,88 27,14 1,27% 60.313,00
19.12.2023 26,82 26,85 26,57 26,80 0,36% 58.035,00
18.12.2023 26,52 26,73 26,42 26,71 0,58% 75.678,00
15.12.2023 26,79 26,82 26,44 26,55 -0,78% 145.559,00
14.12.2023 27,76 27,92 26,41 26,76 -2,90% 129.104,00
13.12.2023 27,74 27,74 27,50 27,56 -0,14% 66.140,00
12.12.2023 27,88 27,88 27,15 27,60 -1,36% 92.436,00
11.12.2023 28,06 28,06 27,63 27,98 0,02% 53.837,00
08.12.2023 27,80 28,03 27,57 27,98 0,48% 90.978,00
07.12.2023 27,66 27,89 27,62 27,84 0,32% 106.207,00
06.12.2023 27,49 27,84 27,35 27,75 1,20% 92.383,00
05.12.2023 27,11 27,42 27,05 27,42 0,99% 87.734,00
04.12.2023 27,02 27,32 26,94 27,15 0,17% 68.071,00
01.12.2023 27,17 27,26 27,03 27,11 0,24% 88.095,00
30.11.2023 27,11 27,35 27,01 27,04 0,26% 106.402,00
29.11.2023 27,09 27,30 26,81 26,97 -0,44% 78.237,00
28.11.2023 27,05 27,20 26,93 27,09 -0,15% 97.186,00
27.11.2023 26,89 27,29 26,83 27,13 1,19% 111.856,00
24.11.2023 26,96 26,99 26,64 26,81 -0,56% 106.698,00
23.11.2023 27,01 27,01 26,87 26,96 0,22% 104.167,00
22.11.2023 27,12 27,22 26,90 26,90 -0,07% 170.948,00
21.11.2023 26,71 27,15 26,64 26,92 2,44% 87.965,00
20.11.2023 26,08 26,30 26,05 26,28 0,81% 71.445,00
17.11.2023 25,62 26,07 25,56 26,07 2,26% 61.054,00
16.11.2023 25,76 25,80 25,50 25,50 -1,11% 61.773,00
15.11.2023 25,66 26,00 25,64 25,78 0,98% 94.112,00
14.11.2023 25,69 25,74 25,44 25,53 -0,58% 55.188,00
13.11.2023 25,54 25,77 25,47 25,68 0,94% 78.452,00
10.11.2023 25,52 25,65 25,25 25,44 -0,31% 40.965,00
09.11.2023 25,34 25,69 25,26 25,52 0,71% 97.908,00
08.11.2023 24,96 25,47 24,79 25,34 0,72% 117.348,00
07.11.2023 24,86 25,43 24,82 25,16 1,45% 164.873,00