Admiral Group plc ADM
LSE · Vereinigtes Königreich · Finanzen
GBp 3.566,00-50,00 (-1,38 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.566,00 | -1,38 % | GBp 3.612,00 | GBp 3.616,38 | GBp 3.550,00 | 318,40K |
| 2026-09-30 | GBp 3.616,00 | -0,28 % | GBp 3.624,00 | GBp 3.690,00 | GBp 3.616,00 | 2,00M |
| 2026-09-29 | GBp 3.626,00 | -1,31 % | GBp 3.670,00 | GBp 3.678,00 | GBp 3.608,00 | 1,84M |
| 2026-09-28 | GBp 3.674,00 | +1,55 % | GBp 3.624,00 | GBp 3.712,00 | GBp 3.574,00 | 425,85K |
| 2026-09-25 | GBp 3.618,00 | -0,60 % | GBp 3.650,00 | GBp 3.656,00 | GBp 3.578,00 | 701,61K |
| 2026-09-24 | GBp 3.640,00 | -0,87 % | GBp 3.664,00 | GBp 3.692,00 | GBp 3.640,00 | 648,74K |
| 2026-09-23 | GBp 3.672,00 | -0,92 % | GBp 3.714,00 | GBp 3.740,00 | GBp 3.670,00 | 659,27K |
| 2026-09-22 | GBp 3.706,00 | -3,39 % | GBp 3.798,00 | GBp 3.816,00 | GBp 3.706,00 | 514,12K |
| 2026-09-21 | GBp 3.836,00 | +0,47 % | GBp 3.806,00 | GBp 3.852,00 | GBp 3.800,00 | 385,98K |
| 2026-09-18 | GBp 3.818,00 | -1,95 % | GBp 3.910,00 | GBp 3.914,00 | GBp 3.806,00 | 1,87M |
| 2026-09-17 | GBp 3.894,00 | +0,83 % | GBp 3.890,00 | GBp 3.916,00 | GBp 3.866,00 | 689,30K |
| 2026-09-16 | GBp 3.862,00 | -0,67 % | GBp 3.870,00 | GBp 3.880,00 | GBp 3.850,00 | 335,18K |
| 2026-09-15 | GBp 3.888,00 | +1,36 % | GBp 3.826,00 | GBp 3.918,00 | GBp 3.804,00 | 875,81K |
| 2026-09-14 | GBp 3.836,00 | +1,32 % | GBp 3.792,00 | GBp 3.878,00 | GBp 3.782,40 | 471,72K |
| 2026-09-11 | GBp 3.786,00 | 0,00 % | GBp 3.802,00 | GBp 3.842,00 | GBp 3.778,00 | 353,12K |
| 2026-09-10 | GBp 3.786,00 | +0,21 % | GBp 3.782,00 | GBp 3.826,00 | GBp 3.768,00 | 549,42K |
| 2026-09-09 | GBp 3.778,00 | -2,02 % | GBp 3.806,00 | GBp 3.834,00 | GBp 3.776,00 | 762,70K |
| 2026-09-08 | GBp 3.856,00 | -0,26 % | GBp 3.852,00 | GBp 3.878,00 | GBp 3.836,00 | 441,04K |
| 2026-09-07 | GBp 3.866,00 | +1,31 % | GBp 3.862,00 | GBp 3.910,00 | GBp 3.856,00 | 467,15K |
| 2026-09-04 | GBp 3.816,00 | -0,52 % | GBp 3.826,00 | GBp 3.854,00 | GBp 3.806,00 | 811,94K |
| 2026-09-03 | GBp 3.836,00 | -2,49 % | GBp 3.858,00 | GBp 3.904,00 | GBp 3.800,00 | 762,90K |
| 2026-09-02 | GBp 3.934,00 | -0,05 % | GBp 3.938,00 | GBp 4.018,00 | GBp 3.926,00 | 1,13M |
| 2026-09-01 | GBp 3.936,00 | -2,19 % | GBp 3.992,00 | GBp 4.044,00 | GBp 3.922,00 | 1,01M |
| 2026-08-28 | GBp 4.024,00 | -1,28 % | GBp 4.104,00 | GBp 4.126,00 | GBp 4.014,00 | 1,82M |
| 2026-08-27 | GBp 4.076,00 | -1,26 % | GBp 4.060,00 | GBp 4.106,00 | GBp 4.052,00 | 1,14M |
| 2026-08-26 | GBp 4.128,00 | +1,38 % | GBp 4.074,00 | GBp 4.128,00 | GBp 4.060,00 | 727,25K |
| 2026-08-25 | GBp 4.072,00 | +1,80 % | GBp 3.980,00 | GBp 4.076,00 | GBp 3.978,00 | 1,40M |
| 2026-08-24 | GBp 4.000,00 | +0,60 % | GBp 3.968,00 | GBp 4.000,00 | GBp 3.958,00 | 545,21K |
| 2026-08-21 | GBp 3.976,00 | +1,48 % | GBp 3.932,00 | GBp 3.988,00 | GBp 3.926,00 | 876,13K |
| 2026-08-20 | GBp 3.918,00 | +0,72 % | GBp 3.854,00 | GBp 3.918,00 | GBp 3.848,00 | 392,78K |
| 2026-08-19 | GBp 3.890,00 | -0,10 % | GBp 3.894,00 | GBp 3.942,00 | GBp 3.886,00 | 689,69K |
| 2026-08-18 | GBp 3.894,00 | +0,41 % | GBp 3.878,00 | GBp 3.914,00 | GBp 3.866,00 | 349,31K |
| 2026-08-17 | GBp 3.878,00 | -1,37 % | GBp 3.942,00 | GBp 3.950,00 | GBp 3.878,00 | 500,52K |
| 2026-08-14 | GBp 3.932,00 | +0,98 % | GBp 3.910,00 | GBp 3.948,00 | GBp 3.898,00 | 342,09K |
| 2026-08-13 | GBp 3.894,00 | +1,72 % | GBp 3.826,00 | GBp 3.896,00 | GBp 3.814,00 | 541,87K |
| 2026-08-12 | GBp 3.828,00 | +2,90 % | GBp 3.766,00 | GBp 3.866,00 | GBp 3.724,00 | 400,37K |
| 2026-08-11 | GBp 3.720,00 | -2,05 % | GBp 3.784,00 | GBp 3.816,00 | GBp 3.712,00 | 310,43K |
| 2026-08-10 | GBp 3.798,00 | -2,26 % | GBp 3.840,00 | GBp 3.870,00 | GBp 3.776,00 | 667,95K |
| 2026-08-07 | GBp 3.886,00 | -0,36 % | GBp 3.900,00 | GBp 4.006,00 | GBp 3.884,00 | 651,38K |
| 2026-08-06 | GBp 3.900,00 | +5,23 % | GBp 3.716,00 | GBp 3.958,00 | GBp 3.704,00 | 1,00M |
| 2026-08-05 | GBp 3.706,00 | -0,96 % | GBp 3.754,00 | GBp 3.782,00 | GBp 3.698,00 | 1,09M |
| 2026-08-04 | GBp 3.742,00 | -1,58 % | GBp 3.820,00 | GBp 3.825,35 | GBp 3.716,00 | 1,14M |
| 2026-08-03 | GBp 3.802,00 | +0,80 % | GBp 3.790,00 | GBp 3.810,00 | GBp 3.754,00 | 394,74K |
| 2026-07-31 | GBp 3.772,00 | -0,21 % | GBp 3.786,00 | GBp 3.794,00 | GBp 3.730,00 | 480,30K |
| 2026-07-30 | GBp 3.780,00 | -0,47 % | GBp 3.770,00 | GBp 3.816,00 | GBp 3.760,00 | 581,42K |
| 2026-07-29 | GBp 3.798,00 | +0,85 % | GBp 3.758,00 | GBp 3.798,00 | GBp 3.682,00 | 523,11K |
| 2026-07-28 | GBp 3.766,00 | +4,90 % | GBp 3.640,00 | GBp 3.784,00 | GBp 3.632,00 | 948,24K |
| 2026-07-27 | GBp 3.590,00 | +0,06 % | GBp 3.604,00 | GBp 3.620,00 | GBp 3.564,00 | 280,45K |
| 2026-07-24 | GBp 3.588,00 | +0,79 % | GBp 3.556,00 | GBp 3.588,00 | GBp 3.530,00 | 233,82K |
| 2026-07-23 | GBp 3.560,00 | +0,39 % | GBp 3.560,00 | GBp 3.588,00 | GBp 3.530,00 | 422,99K |
| 2026-07-22 | GBp 3.546,00 | +0,23 % | GBp 3.572,00 | GBp 3.632,00 | GBp 3.546,00 | 472,13K |
| 2026-07-21 | GBp 3.538,00 | -1,06 % | GBp 3.580,00 | GBp 3.596,00 | GBp 3.490,37 | 388,34K |
| 2026-07-20 | GBp 3.576,00 | -1,97 % | GBp 3.650,00 | GBp 3.650,00 | GBp 3.576,00 | 414,78K |
| 2026-07-17 | GBp 3.648,00 | +2,13 % | GBp 3.576,00 | GBp 3.648,00 | GBp 3.428,00 | 400,84K |
| 2026-07-16 | GBp 3.572,00 | -0,61 % | GBp 3.550,00 | GBp 3.586,00 | GBp 3.524,00 | 331,77K |
| 2026-07-15 | GBp 3.594,00 | +0,62 % | GBp 3.550,00 | GBp 3.596,00 | GBp 3.528,80 | 533,62K |
| 2026-07-14 | GBp 3.572,00 | -1,05 % | GBp 3.596,00 | GBp 3.598,00 | GBp 3.532,00 | 687,36K |
| 2026-07-13 | GBp 3.610,00 | -0,66 % | GBp 3.632,00 | GBp 3.664,00 | GBp 3.610,00 | 347,32K |
| 2026-07-10 | GBp 3.634,00 | -1,09 % | GBp 3.680,00 | GBp 3.684,00 | GBp 3.624,00 | 410,27K |
| 2026-07-09 | GBp 3.674,00 | +0,66 % | GBp 3.692,00 | GBp 3.730,00 | GBp 3.654,00 | 645,99K |
| 2026-07-08 | GBp 3.650,00 | +1,00 % | GBp 3.604,00 | GBp 3.684,00 | GBp 3.566,00 | 403,22K |
| 2026-07-07 | GBp 3.614,00 | +0,44 % | GBp 3.620,00 | GBp 3.650,00 | GBp 3.592,69 | 570,76K |
| 2026-07-06 | GBp 3.598,00 | -1,85 % | GBp 3.660,00 | GBp 3.710,03 | GBp 3.598,00 | 768,41K |
| 2026-07-03 | GBp 3.666,00 | +0,11 % | GBp 3.668,00 | GBp 3.682,00 | GBp 3.624,00 | 245,69K |
| 2026-07-02 | GBp 3.662,00 | +2,23 % | GBp 3.570,00 | GBp 3.666,00 | GBp 3.562,00 | 570,15K |
| 2026-07-01 | GBp 3.582,00 | +0,62 % | GBp 3.560,00 | GBp 3.586,00 | GBp 3.530,00 | 492,30K |
| 2026-06-30 | GBp 3.560,00 | +0,68 % | GBp 3.552,00 | GBp 3.582,00 | GBp 3.510,00 | 667,64K |
| 2026-06-29 | GBp 3.536,00 | +0,34 % | GBp 3.514,00 | GBp 3.552,00 | GBp 3.502,00 | 601,26K |
| 2026-06-26 | GBp 3.524,00 | +1,85 % | GBp 3.468,00 | GBp 3.528,00 | GBp 3.442,00 | 1,01M |
| 2026-06-25 | GBp 3.460,00 | 0,00 % | GBp 3.452,00 | GBp 3.478,00 | GBp 3.438,00 | 516,00K |
| 2026-06-24 | GBp 3.460,00 | +2,43 % | GBp 3.352,00 | GBp 3.460,00 | GBp 3.340,00 | 541,61K |
| 2026-06-23 | GBp 3.378,00 | +1,99 % | GBp 3.322,00 | GBp 3.378,17 | GBp 3.300,00 | 1,43M |
| 2026-06-22 | GBp 3.312,00 | +1,78 % | GBp 3.236,00 | GBp 3.318,00 | GBp 3.236,00 | 619,90K |
| 2026-06-19 | GBp 3.254,00 | -3,21 % | GBp 3.292,00 | GBp 3.298,00 | GBp 3.156,00 | 2,76M |
| 2026-06-18 | GBp 3.362,00 | -1,87 % | GBp 3.422,00 | GBp 3.440,00 | GBp 3.360,00 | 603,32K |
| 2026-06-17 | GBp 3.426,00 | -0,46 % | GBp 3.426,00 | GBp 3.448,00 | GBp 3.408,00 | 580,99K |
| 2026-06-16 | GBp 3.442,00 | -0,52 % | GBp 3.480,00 | GBp 3.480,00 | GBp 3.442,00 | 759,33K |
| 2026-06-15 | GBp 3.460,00 | -0,12 % | GBp 3.462,00 | GBp 3.480,00 | GBp 3.430,00 | 1,10M |
| 2026-06-12 | GBp 3.464,00 | +0,70 % | GBp 3.438,00 | GBp 3.464,00 | GBp 3.420,00 | 431,30K |
| 2026-06-11 | GBp 3.440,00 | +0,35 % | GBp 3.436,00 | GBp 3.474,00 | GBp 3.418,00 | 862,29K |
| 2026-06-10 | GBp 3.428,00 | +2,70 % | GBp 3.374,00 | GBp 3.438,00 | GBp 3.352,00 | 403,57K |
| 2026-06-09 | GBp 3.338,00 | +0,97 % | GBp 3.336,00 | GBp 3.376,00 | GBp 3.310,00 | 584,95K |
| 2026-06-08 | GBp 3.306,00 | +0,36 % | GBp 3.326,00 | GBp 3.346,00 | GBp 3.292,00 | 433,22K |
| 2026-06-05 | GBp 3.294,00 | +0,98 % | GBp 3.276,00 | GBp 3.334,00 | GBp 3.262,00 | 1,02M |
| 2026-06-04 | GBp 3.262,00 | +1,68 % | GBp 3.206,00 | GBp 3.280,00 | GBp 3.198,00 | 404,93K |
| 2026-06-03 | GBp 3.208,00 | -0,74 % | GBp 3.224,00 | GBp 3.244,00 | GBp 3.204,00 | 403,09K |
| 2026-06-02 | GBp 3.232,00 | -1,58 % | GBp 3.290,00 | GBp 3.322,00 | GBp 3.222,00 | 1,19M |
| 2026-06-01 | GBp 3.284,00 | -0,36 % | GBp 3.286,00 | GBp 3.304,00 | GBp 3.244,00 | 619,18K |
| 2026-05-29 | GBp 3.296,00 | -0,72 % | GBp 3.334,00 | GBp 3.354,00 | GBp 3.288,00 | 3,11M |
| 2026-05-28 | GBp 3.320,00 | -1,95 % | GBp 3.378,00 | GBp 3.384,00 | GBp 3.310,00 | 2,03M |