£27,511
1,67%
Echtzeit-Aktienkurs Admiral Group PLC
Bid:
Ask:
Aktienkurse zur Admiral Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,15 | 27,24 | 27,00 | 27,18 | 0,44% | 41.464,00 |
| 30.05.2024 | 27,24 | 27,25 | 26,92 | 27,06 | -0,11% | 33.047,00 |
| 29.05.2024 | 26,95 | 27,38 | 26,92 | 27,09 | 0,63% | 73.686,00 |
| 28.05.2024 | 27,40 | 27,40 | 26,77 | 26,92 | -2,72% | 62.865,00 |
| 27.05.2024 | 27,56 | 27,67 | 27,51 | 27,67 | 0,99% | - |
| 24.05.2024 | 26,86 | 27,44 | 26,72 | 27,40 | 1,00% | 59.499,00 |
| 23.05.2024 | 27,59 | 27,69 | 27,06 | 27,13 | -1,70% | 59.393,00 |
| 22.05.2024 | 27,39 | 27,77 | 27,31 | 27,60 | 0,99% | 62.513,00 |
| 21.05.2024 | 26,79 | 27,33 | 26,75 | 27,33 | 1,30% | 27.309,00 |
| 20.05.2024 | 26,70 | 26,98 | 26,70 | 26,98 | 0,75% | 24.710,00 |
| 17.05.2024 | 26,72 | 26,82 | 26,44 | 26,78 | -0,06% | 75.627,00 |
| 16.05.2024 | 26,86 | 26,96 | 26,71 | 26,80 | 0,21% | 68.507,00 |
| 15.05.2024 | 26,99 | 27,05 | 26,74 | 26,74 | -1,09% | 41.195,00 |
| 14.05.2024 | 26,95 | 27,11 | 26,77 | 27,04 | 0,24% | 50.335,00 |
| 13.05.2024 | 27,52 | 27,52 | 26,96 | 26,97 | -2,37% | 74.057,00 |
| 10.05.2024 | 27,42 | 27,74 | 27,40 | 27,63 | 0,53% | 47.175,00 |
| 09.05.2024 | 27,28 | 27,52 | 27,11 | 27,48 | -0,61% | 45.911,00 |
| 08.05.2024 | 27,46 | 27,74 | 27,25 | 27,65 | 1,21% | 181.850,00 |
| 07.05.2024 | 27,16 | 27,44 | 27,04 | 27,32 | -0,06% | 106.167,00 |
| 06.05.2024 | 27,33 | 27,44 | 27,23 | 27,34 | 0,98% | - |
| 03.05.2024 | 26,99 | 27,25 | 26,92 | 27,07 | 0,88% | 38.975,00 |
| 02.05.2024 | 27,08 | 27,08 | 26,66 | 26,84 | -1,09% | 35.629,00 |
| 01.05.2024 | 27,22 | 27,32 | 27,03 | 27,13 | -0,66% | 11.038,00 |
| 30.04.2024 | 27,30 | 27,53 | 27,26 | 27,31 | 0,17% | 58.177,00 |
| 29.04.2024 | 27,04 | 27,44 | 27,04 | 27,27 | 1,02% | 43.543,00 |
| 26.04.2024 | 27,10 | 27,10 | 26,72 | 26,99 | 0,13% | 47.948,00 |
| 25.04.2024 | 27,46 | 27,56 | 26,82 | 26,96 | -2,48% | 50.778,00 |
| 24.04.2024 | 27,92 | 27,93 | 27,64 | 27,64 | -0,61% | 44.851,00 |
| 23.04.2024 | 27,93 | 28,04 | 27,37 | 27,81 | 0,07% | 36.526,00 |
| 22.04.2024 | 27,64 | 27,92 | 27,54 | 27,79 | 1,68% | 21.939,00 |
| 19.04.2024 | 27,01 | 27,37 | 26,88 | 27,33 | 0,85% | 26.045,00 |
| 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 |