£27,284
0,68%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 27,08 | 27,30 | 27,08 | 27,28 | 0,67% | - |
18.04.2024 | 27,17 | 27,29 | 26,78 | 27,10 | 0,78% | 29.556,00 |
17.04.2024 | 26,78 | 27,21 | 26,73 | 26,89 | -0,11% | 38.176,00 |
16.04.2024 | 27,10 | 27,32 | 26,76 | 26,92 | -0,74% | 59.925,00 |
15.04.2024 | 26,70 | 27,13 | 26,70 | 27,12 | 1,46% | 22.319,00 |
12.04.2024 | 26,79 | 27,00 | 26,66 | 26,73 | 0,17% | 22.061,00 |
11.04.2024 | 26,78 | 26,83 | 26,30 | 26,69 | -0,13% | 33.193,00 |
10.04.2024 | 26,79 | 26,88 | 26,59 | 26,72 | 0,49% | 82.236,00 |
09.04.2024 | 26,53 | 26,67 | 26,39 | 26,59 | -0,30% | 43.853,00 |
08.04.2024 | 26,63 | 26,77 | 26,29 | 26,67 | 0,51% | 64.418,00 |
05.04.2024 | 26,41 | 26,72 | 26,07 | 26,54 | 0,63% | 113.979,00 |
04.04.2024 | 27,01 | 27,04 | 26,31 | 26,37 | -2,41% | 57.145,00 |
03.04.2024 | 27,75 | 27,81 | 27,00 | 27,02 | -2,74% | 78.129,00 |
02.04.2024 | 28,33 | 28,52 | 27,78 | 27,78 | -2,25% | 43.796,00 |
28.03.2024 | 28,32 | 28,50 | 28,17 | 28,42 | 0,48% | 32.247,00 |
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 |