1,565€
-0,06%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,57 | 1,59 | 1,51 | 1,57 | 0,00% | - |
| 10.04.2025 | 1,70 | 1,71 | 1,55 | 1,57 | -7,83% | - |
| 09.04.2025 | 1,53 | 1,71 | 1,49 | 1,70 | 9,75% | - |
| 08.04.2025 | 1,51 | 1,59 | 1,51 | 1,55 | 2,58% | - |
| 07.04.2025 | 1,51 | 1,57 | 1,46 | 1,51 | -3,39% | 6.200,00 |
| 04.04.2025 | 1,69 | 1,71 | 1,56 | 1,56 | -7,35% | - |
| 03.04.2025 | 1,72 | 1,78 | 1,68 | 1,69 | -4,53% | - |
| 02.04.2025 | 1,81 | 1,81 | 1,75 | 1,77 | -2,43% | 600,00 |
| 01.04.2025 | 1,82 | 1,86 | 1,80 | 1,81 | -0,33% | - |
| 31.03.2025 | 1,87 | 1,88 | 1,78 | 1,82 | -3,04% | - |
| 28.03.2025 | 1,89 | 1,91 | 1,86 | 1,87 | -0,90% | - |
| 27.03.2025 | 1,91 | 1,91 | 1,86 | 1,89 | -0,94% | - |
| 26.03.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -0,05% | - |
| 25.03.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,32% | - |
| 24.03.2025 | 1,94 | 1,95 | 1,90 | 1,90 | -1,70% | - |
| 21.03.2025 | 1,95 | 1,95 | 1,93 | 1,94 | -0,62% | - |
| 20.03.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 1,25% | - |
| 19.03.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 1,75% | - |
| 18.03.2025 | 1,93 | 1,95 | 1,88 | 1,89 | -1,77% | - |
| 17.03.2025 | 1,94 | 1,97 | 1,92 | 1,93 | -1,23% | - |
| 14.03.2025 | 1,79 | 1,96 | 1,79 | 1,95 | 8,64% | - |
| 13.03.2025 | 1,82 | 1,84 | 1,79 | 1,79 | -1,32% | - |
| 12.03.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -0,55% | - |
| 11.03.2025 | 1,84 | 1,86 | 1,81 | 1,83 | -0,05% | - |
| 10.03.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 0,66% | - |
| 07.03.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 1,74% | - |
| 06.03.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,59% | - |
| 05.03.2025 | 1,76 | 1,78 | 1,73 | 1,76 | 0,63% | - |
| 04.03.2025 | 1,80 | 1,83 | 1,73 | 1,75 | -3,05% | - |
| 03.03.2025 | 1,84 | 1,85 | 1,79 | 1,80 | -1,10% | - |
| 28.02.2025 | 1,79 | 1,83 | 1,78 | 1,82 | 1,67% | - |
| 27.02.2025 | 1,88 | 1,88 | 1,79 | 1,79 | -4,68% | 70,00 |
| 26.02.2025 | 1,83 | 1,89 | 1,83 | 1,88 | 2,73% | 9.540,00 |
| 25.02.2025 | 1,83 | 1,85 | 1,81 | 1,83 | -0,05% | - |
| 24.02.2025 | 1,87 | 1,91 | 1,81 | 1,83 | -2,14% | - |
| 21.02.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,05% | - |
| 20.02.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -2,09% | - |
| 19.02.2025 | 1,96 | 1,96 | 1,90 | 1,91 | -2,40% | 2.575,00 |
| 18.02.2025 | 1,97 | 1,97 | 1,94 | 1,96 | -0,76% | - |
| 17.02.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -0,40% | - |
| 14.02.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 0,41% | - |
| 13.02.2025 | 1,95 | 2,00 | 1,94 | 1,97 | 1,28% | 500,00 |
| 12.02.2025 | 1,97 | 2,00 | 1,94 | 1,95 | -1,22% | - |
| 11.02.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -2,16% | - |
| 10.02.2025 | 2,03 | 2,07 | 2,01 | 2,01 | -0,67% | 55,00 |
| 07.02.2025 | 2,07 | 2,13 | 1,99 | 2,03 | -1,91% | - |
| 06.02.2025 | 2,08 | 2,11 | 2,06 | 2,07 | -0,48% | - |
| 05.02.2025 | 2,06 | 2,08 | 2,05 | 2,08 | 0,48% | - |
| 04.02.2025 | 2,04 | 2,08 | 2,03 | 2,07 | 1,27% | - |
| 03.02.2025 | 2,04 | 2,06 | 1,99 | 2,04 | 0,12% | - |
| 31.01.2025 | 2,02 | 2,06 | 2,00 | 2,04 | 1,09% | - |
| 30.01.2025 | 1,97 | 2,03 | 1,97 | 2,02 | 2,20% | - |
| 29.01.2025 | 2,03 | 2,05 | 1,96 | 1,97 | -2,78% | - |
| 28.01.2025 | 1,95 | 2,03 | 1,95 | 2,03 | 3,94% | 13.300,00 |
| 27.01.2025 | 1,94 | 1,97 | 1,92 | 1,95 | 0,62% | - |
| 24.01.2025 | 1,93 | 1,95 | 1,91 | 1,94 | 0,62% | - |
| 23.01.2025 | 1,90 | 1,93 | 1,87 | 1,93 | 1,69% | - |
| 22.01.2025 | 1,91 | 1,93 | 1,88 | 1,90 | -0,52% | - |
| 21.01.2025 | 1,88 | 1,91 | 1,86 | 1,91 | 1,54% | - |
| 20.01.2025 | 1,83 | 1,90 | 1,82 | 1,88 | 2,51% | - |
| 17.01.2025 | 1,84 | 1,86 | 1,82 | 1,83 | -0,33% | - |
| 16.01.2025 | 1,86 | 1,87 | 1,80 | 1,84 | -1,50% | - |
| 15.01.2025 | 1,75 | 1,89 | 1,75 | 1,87 | 6,93% | - |
| 14.01.2025 | 1,78 | 1,79 | 1,74 | 1,75 | -2,19% | - |
| 13.01.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,62% | - |
| 10.01.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -0,67% | - |
| 09.01.2025 | 1,74 | 1,80 | 1,69 | 1,79 | 2,41% | 2.000,00 |
| 08.01.2025 | 1,92 | 1,92 | 1,74 | 1,74 | -9,27% | 2.500,00 |
| 07.01.2025 | 1,98 | 1,98 | 1,90 | 1,92 | -2,78% | - |
| 06.01.2025 | 1,96 | 2,01 | 1,96 | 1,98 | 0,61% | - |
| 03.01.2025 | 1,99 | 2,02 | 1,94 | 1,96 | -1,21% | - |
| 02.01.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 3,87% | - |
| 30.12.2024 | 1,94 | 1,96 | 1,91 | 1,91 | -1,09% | - |
| 27.12.2024 | 1,91 | 1,94 | 1,90 | 1,94 | 1,31% | - |
| 23.12.2024 | 1,93 | 1,93 | 1,88 | 1,91 | -0,57% | - |
| 20.12.2024 | 1,93 | 1,93 | 1,90 | 1,92 | -0,67% | - |
| 19.12.2024 | 1,96 | 1,97 | 1,92 | 1,93 | -1,12% | - |
| 18.12.2024 | 1,96 | 1,98 | 1,95 | 1,96 | -0,43% | - |
| 17.12.2024 | 1,97 | 1,98 | 1,95 | 1,96 | -0,20% | - |
| 16.12.2024 | 1,96 | 1,97 | 1,92 | 1,97 | 0,33% | - |
| 13.12.2024 | 2,02 | 2,03 | 1,96 | 1,96 | -2,82% | - |
| 12.12.2024 | 2,04 | 2,06 | 2,01 | 2,02 | -1,15% | - |
| 11.12.2024 | 2,05 | 2,06 | 2,03 | 2,04 | -0,37% | - |
| 10.12.2024 | 2,09 | 2,10 | 2,02 | 2,05 | -1,68% | - |
| 09.12.2024 | 2,10 | 2,15 | 2,07 | 2,09 | -0,71% | 550,00 |
| 06.12.2024 | 2,11 | 2,13 | 2,09 | 2,10 | -0,36% | - |
| 05.12.2024 | 2,12 | 2,13 | 2,09 | 2,11 | -0,71% | 356,00 |
| 04.12.2024 | 2,11 | 2,13 | 2,10 | 2,12 | 0,59% | - |
| 03.12.2024 | 2,11 | 2,12 | 2,10 | 2,11 | 0,12% | - |
| 02.12.2024 | 2,12 | 2,14 | 2,09 | 2,11 | -0,59% | - |
| 29.11.2024 | 2,13 | 2,15 | 2,11 | 2,12 | -0,47% | - |
| 28.11.2024 | 2,12 | 2,15 | 2,11 | 2,13 | 0,71% | - |
| 27.11.2024 | 2,10 | 2,12 | 2,09 | 2,12 | 0,95% | - |
| 26.11.2024 | 2,10 | 2,10 | 2,07 | 2,10 | -0,36% | - |
| 25.11.2024 | 2,07 | 2,11 | 2,06 | 2,10 | 1,45% | - |
| 22.11.2024 | 2,03 | 2,07 | 2,03 | 2,07 | 1,92% | - |
| 21.11.2024 | 2,02 | 2,04 | 2,00 | 2,03 | 0,64% | - |
| 20.11.2024 | 2,02 | 2,05 | 2,00 | 2,02 | 0,22% | - |
| 19.11.2024 | 2,05 | 2,07 | 1,99 | 2,02 | -1,37% | - |
| 18.11.2024 | 2,06 | 2,07 | 2,03 | 2,04 | -0,29% | - |