2,415€
-0,82%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,43 | 2,44 | 2,39 | 2,39 | -2,05% | - |
| 28.05.2026 | 2,43 | 2,47 | 2,43 | 2,44 | -2,01% | 250,00 |
| 27.05.2026 | 2,47 | 2,51 | 2,42 | 2,49 | 0,65% | - |
| 26.05.2026 | 2,48 | 2,52 | 2,44 | 2,47 | -0,72% | 1.800,00 |
| 25.05.2026 | 2,54 | 2,54 | 2,49 | 2,49 | 0,93% | 73,00 |
| 22.05.2026 | 2,45 | 2,48 | 2,44 | 2,46 | 0,28% | - |
| 21.05.2026 | 2,44 | 2,47 | 2,43 | 2,46 | 1,19% | - |
| 20.05.2026 | 2,38 | 2,44 | 2,37 | 2,43 | 0,04% | - |
| 19.05.2026 | 2,40 | 2,46 | 2,40 | 2,43 | -0,70% | - |
| 18.05.2026 | 2,51 | 2,60 | 2,40 | 2,44 | -3,13% | 5.054,00 |
| 15.05.2026 | 2,54 | 2,55 | 2,50 | 2,52 | -0,39% | - |
| 14.05.2026 | 2,51 | 2,55 | 2,50 | 2,53 | 2,43% | - |
| 13.05.2026 | 2,49 | 2,51 | 2,47 | 2,47 | -1,83% | - |
| 12.05.2026 | 2,48 | 2,55 | 2,48 | 2,52 | 0,00% | - |
| 11.05.2026 | 2,49 | 2,52 | 2,47 | 2,52 | 2,23% | - |
| 08.05.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -1,68% | - |
| 07.05.2026 | 2,50 | 2,54 | 2,49 | 2,51 | 0,00% | - |
| 06.05.2026 | 2,42 | 2,52 | 2,42 | 2,51 | 4,72% | - |
| 05.05.2026 | 2,39 | 2,40 | 2,39 | 2,39 | 0,38% | - |
| 04.05.2026 | 2,47 | 2,48 | 2,38 | 2,38 | 1,49% | 100,00 |
| 30.04.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,80% | - |
| 29.04.2026 | 2,41 | 2,41 | 2,35 | 2,39 | -1,28% | - |
| 28.04.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -1,78% | - |
| 27.04.2026 | 2,47 | 2,48 | 2,45 | 2,47 | -2,06% | - |
| 24.04.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,24% | - |
| 23.04.2026 | 2,54 | 2,56 | 2,50 | 2,51 | -0,63% | - |
| 22.04.2026 | 2,49 | 2,53 | 2,47 | 2,53 | -0,59% | - |
| 21.04.2026 | 2,50 | 2,57 | 2,49 | 2,54 | 2,42% | - |
| 20.04.2026 | 2,51 | 2,51 | 2,46 | 2,48 | -1,74% | - |
| 17.04.2026 | 2,45 | 2,54 | 2,42 | 2,53 | -0,20% | - |
| 16.04.2026 | 2,59 | 2,62 | 2,41 | 2,53 | -0,28% | 1.500,00 |
| 15.04.2026 | 2,56 | 2,57 | 2,54 | 2,54 | -0,97% | - |
| 14.04.2026 | 2,56 | 2,57 | 2,54 | 2,57 | 1,79% | - |
| 13.04.2026 | 2,49 | 2,53 | 2,48 | 2,52 | -1,14% | - |
| 10.04.2026 | 2,48 | 2,56 | 2,47 | 2,55 | 3,45% | - |
| 09.04.2026 | 2,49 | 2,51 | 2,46 | 2,46 | -2,14% | - |
| 08.04.2026 | 2,51 | 2,58 | 2,48 | 2,52 | 5,89% | - |
| 07.04.2026 | 2,49 | 2,50 | 2,36 | 2,38 | -2,74% | - |
| 02.04.2026 | 2,50 | 2,58 | 2,44 | 2,45 | -4,40% | 3.000,00 |
| 01.04.2026 | 2,48 | 2,57 | 2,45 | 2,56 | 4,39% | 345,00 |
| 31.03.2026 | 2,29 | 2,46 | 2,24 | 2,45 | 6,29% | 2.228,00 |
| 30.03.2026 | 2,32 | 2,37 | 2,28 | 2,31 | -1,60% | 358,00 |
| 27.03.2026 | 2,35 | 2,42 | 2,33 | 2,34 | 0,11% | 2.552,00 |
| 26.03.2026 | 2,41 | 2,46 | 2,34 | 2,34 | -2,30% | 8.000,00 |
| 25.03.2026 | 2,40 | 2,41 | 2,37 | 2,40 | 0,95% | - |
| 24.03.2026 | 2,35 | 2,40 | 2,34 | 2,37 | -0,63% | - |
| 23.03.2026 | 2,31 | 2,40 | 2,23 | 2,39 | -0,10% | 1.400,00 |
| 20.03.2026 | 2,41 | 2,42 | 2,38 | 2,39 | -0,73% | - |
| 19.03.2026 | 2,47 | 2,51 | 2,41 | 2,41 | -3,51% | - |
| 18.03.2026 | 2,49 | 2,57 | 2,45 | 2,50 | 1,53% | 300,00 |
| 17.03.2026 | 2,45 | 2,47 | 2,42 | 2,46 | -0,30% | - |
| 16.03.2026 | 2,50 | 2,58 | 2,41 | 2,47 | -0,80% | - |
| 13.03.2026 | 2,48 | 2,51 | 2,44 | 2,49 | -2,83% | - |
| 12.03.2026 | 2,55 | 2,56 | 2,54 | 2,56 | -1,45% | - |
| 11.03.2026 | 2,58 | 2,60 | 2,54 | 2,60 | 1,17% | - |
| 10.03.2026 | 2,54 | 2,60 | 2,51 | 2,57 | 4,27% | - |
| 09.03.2026 | 2,50 | 2,55 | 2,45 | 2,46 | -6,02% | 180,00 |
| 06.03.2026 | 2,62 | 2,62 | 2,61 | 2,62 | -0,19% | - |
| 05.03.2026 | 2,56 | 2,63 | 2,56 | 2,62 | 1,75% | - |
| 04.03.2026 | 2,57 | 2,59 | 2,57 | 2,58 | -1,72% | - |
| 03.03.2026 | 2,64 | 2,69 | 2,60 | 2,62 | -1,22% | - |
| 02.03.2026 | 2,64 | 2,68 | 2,62 | 2,66 | -0,75% | - |
| 27.02.2026 | 2,75 | 2,78 | 2,60 | 2,68 | -1,74% | 593,00 |
| 26.02.2026 | 2,81 | 2,81 | 2,72 | 2,72 | -1,80% | 200,00 |
| 25.02.2026 | 2,85 | 2,86 | 2,77 | 2,77 | -2,63% | - |
| 24.02.2026 | 2,76 | 2,95 | 2,76 | 2,85 | 1,52% | 2.167,00 |
| 23.02.2026 | 2,82 | 2,82 | 2,77 | 2,81 | 0,09% | - |
| 20.02.2026 | 2,79 | 2,81 | 2,79 | 2,80 | -0,80% | - |
| 19.02.2026 | 2,80 | 2,85 | 2,79 | 2,83 | -0,26% | - |
| 18.02.2026 | 2,85 | 2,86 | 2,78 | 2,83 | 0,53% | - |
| 17.02.2026 | 2,75 | 2,83 | 2,74 | 2,82 | -0,88% | - |
| 16.02.2026 | 2,80 | 2,89 | 2,80 | 2,84 | 0,00% | - |
| 13.02.2026 | 2,82 | 2,98 | 2,81 | 2,84 | -5,25% | 2.050,00 |
| 12.02.2026 | 3,06 | 3,18 | 2,97 | 3,00 | -1,32% | 77,00 |
| 11.02.2026 | 3,03 | 3,11 | 2,99 | 3,04 | 0,83% | - |
| 10.02.2026 | 3,02 | 3,03 | 2,97 | 3,02 | 1,09% | 300,00 |
| 09.02.2026 | 2,92 | 2,98 | 2,86 | 2,98 | 2,84% | 10.257,00 |
| 06.02.2026 | 2,86 | 2,90 | 2,80 | 2,90 | 1,31% | - |
| 05.02.2026 | 2,83 | 2,86 | 2,83 | 2,86 | 0,97% | - |
| 04.02.2026 | 2,80 | 2,85 | 2,80 | 2,84 | 0,62% | 1.000,00 |
| 03.02.2026 | 2,79 | 2,82 | 2,74 | 2,82 | 0,81% | - |
| 02.02.2026 | 2,66 | 2,80 | 2,59 | 2,80 | 0,45% | 2.476,00 |
| 30.01.2026 | 2,79 | 2,79 | 2,78 | 2,78 | -0,98% | - |
| 29.01.2026 | 2,80 | 2,86 | 2,77 | 2,81 | 0,36% | - |
| 28.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | - |
| 27.01.2026 | 2,81 | 2,83 | 2,76 | 2,77 | 0,18% | - |
| 26.01.2026 | 2,69 | 2,78 | 2,69 | 2,77 | 1,94% | 3.000,00 |
| 23.01.2026 | 2,67 | 2,73 | 2,66 | 2,71 | 3,14% | - |
| 22.01.2026 | 2,61 | 2,69 | 2,60 | 2,63 | 0,96% | 1.030,00 |
| 21.01.2026 | 2,56 | 2,61 | 2,54 | 2,61 | 0,68% | 3.900,00 |
| 20.01.2026 | 2,74 | 2,78 | 2,58 | 2,59 | -5,91% | 680,00 |
| 19.01.2026 | 2,66 | 2,77 | 2,64 | 2,75 | 0,92% | 7.606,00 |
| 16.01.2026 | 2,59 | 2,78 | 2,57 | 2,73 | 6,45% | 750,00 |
| 15.01.2026 | 2,19 | 2,60 | 2,13 | 2,56 | 20,19% | 5.208,00 |
| 14.01.2026 | 2,17 | 2,21 | 2,08 | 2,13 | -1,73% | - |
| 13.01.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 0,23% | - |
| 12.01.2026 | 2,17 | 2,19 | 2,13 | 2,16 | 2,49% | 378,00 |
| 09.01.2026 | 2,08 | 2,13 | 2,07 | 2,11 | 0,96% | - |
| 08.01.2026 | 2,06 | 2,10 | 2,04 | 2,09 | 0,60% | - |
| 07.01.2026 | 2,14 | 2,15 | 2,06 | 2,08 | -2,92% | 3.650,00 |