51,000€
-1,45%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 50,40 | 50,75 | 50,40 | 50,50 | -2,42% | - |
| 12.12.2025 | 51,50 | 51,75 | 51,50 | 51,75 | 0,00% | - |
| 11.12.2025 | 51,00 | 52,00 | 50,75 | 51,75 | 1,97% | - |
| 10.12.2025 | 49,50 | 50,75 | 49,40 | 50,75 | 1,91% | - |
| 09.12.2025 | 49,50 | 50,40 | 49,20 | 49,80 | 0,40% | - |
| 08.12.2025 | 50,40 | 50,55 | 49,40 | 49,60 | -1,10% | - |
| 05.12.2025 | 49,95 | 50,25 | 49,80 | 50,15 | 0,70% | - |
| 04.12.2025 | 49,95 | 50,15 | 49,10 | 49,80 | 0,00% | - |
| 03.12.2025 | 49,40 | 50,75 | 49,20 | 49,80 | 0,81% | - |
| 02.12.2025 | 50,05 | 50,40 | 49,10 | 49,40 | -2,18% | - |
| 01.12.2025 | 45,70 | 50,50 | 44,80 | 50,50 | 10,02% | - |
| 28.11.2025 | 45,30 | 46,10 | 44,90 | 45,90 | 1,32% | - |
| 27.11.2025 | 45,30 | 45,50 | 45,20 | 45,30 | -0,44% | - |
| 26.11.2025 | 44,80 | 45,50 | 43,80 | 45,50 | 0,89% | - |
| 25.11.2025 | 43,50 | 45,10 | 43,30 | 45,10 | 3,68% | - |
| 24.11.2025 | 43,70 | 44,00 | 43,00 | 43,50 | 3,08% | - |
| 21.11.2025 | 41,90 | 42,20 | 41,80 | 42,20 | 0,24% | - |
| 20.11.2025 | 42,50 | 43,20 | 42,10 | 42,10 | -1,17% | - |
| 19.11.2025 | 42,70 | 43,40 | 42,20 | 42,60 | -0,70% | - |
| 18.11.2025 | 42,80 | 42,90 | 42,80 | 42,90 | -0,92% | - |
| 17.11.2025 | 44,30 | 44,80 | 43,00 | 43,30 | -2,70% | - |
| 14.11.2025 | 45,60 | 45,70 | 43,70 | 44,50 | -1,98% | - |
| 13.11.2025 | 43,20 | 45,90 | 42,70 | 45,40 | 3,89% | - |
| 12.11.2025 | 43,20 | 44,20 | 42,70 | 43,70 | 0,92% | - |
| 11.11.2025 | 43,30 | 43,50 | 42,90 | 43,30 | -0,92% | - |
| 10.11.2025 | 43,30 | 43,70 | 43,30 | 43,70 | 1,39% | - |
| 07.11.2025 | 43,50 | 43,80 | 42,70 | 43,10 | -2,05% | - |
| 06.11.2025 | 44,30 | 44,60 | 43,00 | 44,00 | -1,57% | - |
| 05.11.2025 | 41,70 | 44,80 | 41,50 | 44,70 | 6,94% | - |
| 04.11.2025 | 41,80 | 42,30 | 41,30 | 41,80 | -0,71% | - |
| 03.11.2025 | 42,10 | 42,80 | 41,80 | 42,10 | -0,71% | - |
| 31.10.2025 | 42,10 | 43,50 | 41,70 | 42,40 | 0,47% | - |
| 30.10.2025 | 43,20 | 43,20 | 41,80 | 42,20 | -2,54% | - |
| 29.10.2025 | 42,90 | 43,50 | 42,70 | 43,30 | 0,93% | - |
| 28.10.2025 | 43,50 | 43,90 | 42,60 | 42,90 | -1,38% | - |
| 27.10.2025 | 43,50 | 44,30 | 43,30 | 43,50 | 0,23% | - |
| 24.10.2025 | 42,90 | 43,80 | 42,90 | 43,40 | 1,40% | - |
| 23.10.2025 | 42,70 | 43,90 | 42,60 | 42,80 | -2,06% | - |
| 22.10.2025 | 43,70 | 43,70 | 43,60 | 43,70 | 0,23% | - |
| 21.10.2025 | 42,90 | 44,00 | 42,70 | 43,60 | 1,63% | 94,00 |
| 20.10.2025 | 41,70 | 43,10 | 41,70 | 42,90 | 3,62% | - |
| 17.10.2025 | 41,90 | 42,00 | 40,90 | 41,40 | -0,48% | - |
| 16.10.2025 | 42,10 | 42,40 | 41,40 | 41,60 | -1,42% | 2,00 |
| 15.10.2025 | 42,30 | 43,10 | 41,80 | 42,20 | -0,24% | - |
| 14.10.2025 | 41,70 | 42,30 | 40,90 | 42,30 | 0,24% | - |
| 13.10.2025 | 40,90 | 43,10 | 40,90 | 42,20 | 3,18% | - |
| 10.10.2025 | 41,90 | 42,60 | 40,90 | 40,90 | -2,85% | - |
| 09.10.2025 | 41,70 | 42,30 | 41,70 | 42,10 | 0,48% | - |
| 08.10.2025 | 40,70 | 41,90 | 40,70 | 41,90 | 2,70% | - |
| 07.10.2025 | 41,90 | 42,50 | 40,50 | 40,80 | -2,39% | - |
| 06.10.2025 | 41,50 | 42,10 | 41,30 | 41,80 | 0,97% | - |
| 03.10.2025 | 41,40 | 41,80 | 41,20 | 41,40 | -0,48% | - |
| 02.10.2025 | 41,30 | 41,70 | 41,00 | 41,60 | 0,97% | - |
| 01.10.2025 | 40,90 | 41,30 | 40,20 | 41,20 | 0,98% | - |
| 30.09.2025 | 40,70 | 40,90 | 39,50 | 40,80 | -0,24% | - |
| 29.09.2025 | 41,60 | 42,10 | 40,20 | 40,90 | -2,39% | 1,00 |
| 26.09.2025 | 41,10 | 42,10 | 40,90 | 41,90 | 1,70% | - |
| 25.09.2025 | 42,10 | 42,20 | 41,10 | 41,20 | -2,14% | 1,00 |
| 24.09.2025 | 41,90 | 42,10 | 41,80 | 42,10 | 0,48% | - |
| 23.09.2025 | 42,30 | 42,90 | 41,80 | 41,90 | -1,41% | - |
| 22.09.2025 | 42,30 | 42,90 | 42,00 | 42,50 | -0,93% | - |
| 19.09.2025 | 44,00 | 44,40 | 42,70 | 42,90 | -2,72% | - |
| 18.09.2025 | 43,20 | 44,30 | 43,20 | 44,10 | 1,38% | - |
| 17.09.2025 | 43,30 | 44,90 | 43,10 | 43,50 | 0,46% | - |
| 16.09.2025 | 43,90 | 44,20 | 43,30 | 43,30 | -3,13% | 15,00 |
| 15.09.2025 | 45,00 | 45,40 | 44,30 | 44,70 | -2,19% | - |
| 12.09.2025 | 46,60 | 46,80 | 45,50 | 45,70 | -0,65% | - |
| 11.09.2025 | 45,40 | 46,10 | 45,30 | 46,00 | 0,66% | - |
| 10.09.2025 | 45,50 | 45,70 | 45,50 | 45,70 | 1,78% | - |
| 09.09.2025 | 46,40 | 46,70 | 44,90 | 44,90 | -4,06% | - |
| 08.09.2025 | 46,80 | 47,10 | 46,60 | 46,80 | -0,21% | - |
| 05.09.2025 | 46,60 | 47,50 | 46,20 | 46,90 | 0,43% | - |
| 04.09.2025 | 46,50 | 46,90 | 45,90 | 46,70 | 0,43% | - |
| 03.09.2025 | 47,20 | 47,50 | 45,90 | 46,50 | -1,69% | - |
| 02.09.2025 | 48,00 | 48,30 | 46,70 | 47,30 | -1,25% | - |
| 01.09.2025 | 48,00 | 48,10 | 47,80 | 47,90 | -0,42% | - |
| 29.08.2025 | 48,60 | 49,00 | 47,90 | 48,10 | -1,23% | - |
| 28.08.2025 | 48,60 | 48,90 | 48,10 | 48,70 | 0,00% | - |
| 27.08.2025 | 48,20 | 49,00 | 48,00 | 48,70 | 0,83% | 163,00 |
| 26.08.2025 | 48,40 | 48,80 | 48,00 | 48,30 | -0,82% | 33,00 |
| 25.08.2025 | 47,80 | 48,70 | 47,80 | 48,70 | 0,83% | - |
| 22.08.2025 | 46,00 | 48,60 | 46,00 | 48,30 | 3,87% | - |
| 21.08.2025 | 45,90 | 46,70 | 45,80 | 46,50 | 0,22% | - |
| 20.08.2025 | 46,00 | 46,70 | 46,00 | 46,40 | 0,00% | - |
| 19.08.2025 | 45,50 | 46,80 | 45,50 | 46,40 | 0,87% | - |
| 18.08.2025 | 45,60 | 46,50 | 45,60 | 46,00 | 0,00% | - |
| 15.08.2025 | 46,00 | 46,90 | 45,80 | 46,00 | -0,86% | - |
| 14.08.2025 | 46,40 | 47,10 | 45,80 | 46,40 | -0,85% | - |
| 13.08.2025 | 45,00 | 47,00 | 45,00 | 46,80 | 3,08% | - |
| 12.08.2025 | 44,00 | 45,80 | 44,00 | 45,40 | 2,48% | - |
| 11.08.2025 | 44,20 | 45,00 | 44,00 | 44,30 | -0,89% | - |
| 08.08.2025 | 44,80 | 45,50 | 44,50 | 44,70 | -0,89% | - |
| 07.08.2025 | 43,90 | 45,60 | 43,80 | 45,10 | 1,58% | - |
| 06.08.2025 | 44,50 | 45,30 | 44,00 | 44,40 | -1,11% | - |
| 05.08.2025 | 43,30 | 45,20 | 43,30 | 44,90 | 2,28% | - |
| 04.08.2025 | 43,10 | 44,30 | 43,10 | 43,90 | 0,69% | - |
| 01.08.2025 | 44,70 | 45,20 | 43,40 | 43,60 | -3,75% | - |
| 31.07.2025 | 45,90 | 47,00 | 45,10 | 45,30 | -2,16% | - |
| 30.07.2025 | 43,10 | 47,70 | 43,00 | 46,30 | 6,68% | 131,00 |
| 29.07.2025 | 43,50 | 44,60 | 43,30 | 43,40 | -1,36% | - |