2,798€
0,99%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 2,23 | 2,23 | 2,11 | 2,14 | -2,17% | 18.496,00 |
| 05.01.2026 | 2,08 | 2,43 | 2,02 | 2,19 | 6,32% | 9.919,00 |
| 02.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 2,21% | - |
| 30.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,15% | - |
| 29.12.2025 | 1,98 | 2,02 | 1,96 | 2,01 | 1,59% | - |
| 23.12.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 2,25% | - |
| 22.12.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 0,62% | - |
| 19.12.2025 | 1,93 | 1,96 | 1,91 | 1,92 | -0,21% | - |
| 18.12.2025 | 1,92 | 1,93 | 1,90 | 1,93 | 0,52% | - |
| 17.12.2025 | 1,92 | 1,95 | 1,91 | 1,92 | 0,00% | - |
| 16.12.2025 | 1,88 | 1,92 | 1,86 | 1,92 | 1,86% | - |
| 15.12.2025 | 1,90 | 1,94 | 1,86 | 1,88 | 1,62% | 50,00 |
| 12.12.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | - |
| 11.12.2025 | 1,86 | 1,87 | 1,84 | 1,85 | -1,02% | - |
| 10.12.2025 | 1,87 | 1,88 | 1,86 | 1,87 | -0,58% | - |
| 09.12.2025 | 1,87 | 1,91 | 1,86 | 1,88 | -1,93% | - |
| 08.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,88% | - |
| 05.12.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 2,76% | - |
| 04.12.2025 | 1,88 | 1,90 | 1,88 | 1,88 | 0,48% | - |
| 03.12.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,16% | - |
| 02.12.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 1,24% | - |
| 01.12.2025 | 1,88 | 1,88 | 1,84 | 1,85 | -1,70% | - |
| 28.11.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 2,67% | - |
| 27.11.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 1,95% | - |
| 26.11.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,34% | - |
| 25.11.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,88% | - |
| 24.11.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -2,17% | 10.000,00 |
| 21.11.2025 | 1,80 | 1,81 | 1,78 | 1,80 | -0,77% | - |
| 20.11.2025 | 1,82 | 1,84 | 1,81 | 1,81 | 0,17% | - |
| 19.11.2025 | 1,86 | 1,86 | 1,80 | 1,81 | -1,63% | - |
| 18.11.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -2,70% | - |
| 17.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,43% | - |
| 14.11.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,27% | - |
| 13.11.2025 | 1,88 | 1,90 | 1,87 | 1,89 | 1,95% | - |
| 12.11.2025 | 1,90 | 1,91 | 1,84 | 1,85 | -2,63% | 12.000,00 |
| 11.11.2025 | 2,00 | 2,00 | 1,87 | 1,90 | -2,61% | 3.476,00 |
| 10.11.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,41% | - |
| 07.11.2025 | 1,97 | 2,01 | 1,94 | 1,94 | -1,17% | - |
| 06.11.2025 | 2,07 | 2,08 | 1,95 | 1,97 | -11,44% | - |
| 05.11.2025 | 2,19 | 2,22 | 2,17 | 2,22 | 4,47% | - |
| 04.11.2025 | 2,16 | 2,16 | 2,12 | 2,13 | -1,96% | - |
| 03.11.2025 | 2,17 | 2,19 | 2,15 | 2,17 | 0,00% | - |
| 31.10.2025 | 2,22 | 2,22 | 2,17 | 2,17 | -0,91% | - |
| 30.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 29.10.2025 | 2,18 | 2,19 | 2,18 | 2,19 | -1,69% | - |
| 28.10.2025 | 2,22 | 2,25 | 2,21 | 2,23 | 0,34% | - |
| 27.10.2025 | 2,23 | 2,27 | 2,19 | 2,22 | 2,31% | - |
| 24.10.2025 | 2,18 | 2,19 | 2,17 | 2,17 | -0,91% | - |
| 23.10.2025 | 2,16 | 2,19 | 2,15 | 2,19 | 3,92% | - |
| 22.10.2025 | 2,11 | 2,11 | 2,10 | 2,11 | 0,12% | - |
| 21.10.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -0,94% | - |
| 20.10.2025 | 2,13 | 2,14 | 2,10 | 2,12 | 3,79% | - |
| 17.10.2025 | 2,11 | 2,11 | 2,04 | 2,05 | -4,66% | - |
| 16.10.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 0,47% | - |
| 15.10.2025 | 2,17 | 2,19 | 2,14 | 2,14 | 0,23% | - |
| 14.10.2025 | 2,07 | 2,13 | 2,05 | 2,13 | 2,28% | - |
| 13.10.2025 | 2,08 | 2,11 | 2,05 | 2,08 | 0,12% | - |
| 10.10.2025 | 2,08 | 2,09 | 2,08 | 2,08 | 0,97% | - |
| 09.10.2025 | 2,06 | 2,06 | 2,05 | 2,06 | -1,79% | - |
| 08.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,12% | - |
| 07.10.2025 | 2,08 | 2,13 | 2,07 | 2,10 | -1,41% | - |
| 06.10.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 2,04% | - |
| 03.10.2025 | 2,08 | 2,09 | 2,08 | 2,08 | 0,12% | - |
| 02.10.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 0,24% | - |
| 01.10.2025 | 2,06 | 2,09 | 2,03 | 2,08 | 2,27% | - |
| 30.09.2025 | 2,03 | 2,03 | 2,02 | 2,03 | 0,97% | - |
| 29.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 2,95% | - |
| 26.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,10% | - |
| 25.09.2025 | 1,99 | 2,00 | 1,95 | 1,95 | -1,17% | - |
| 24.09.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 0,05% | - |
| 23.09.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,97% | - |
| 22.09.2025 | 1,94 | 1,96 | 1,93 | 1,95 | 1,51% | - |
| 19.09.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -1,08% | - |
| 18.09.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 1,41% | - |
| 17.09.2025 | 1,92 | 1,93 | 1,90 | 1,92 | 0,42% | - |
| 16.09.2025 | 1,94 | 1,97 | 1,91 | 1,91 | -1,70% | - |
| 15.09.2025 | 1,93 | 1,96 | 1,93 | 1,94 | 0,83% | - |
| 12.09.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 1,37% | - |
| 11.09.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -0,94% | - |
| 10.09.2025 | 1,92 | 1,95 | 1,90 | 1,92 | -0,31% | - |
| 09.09.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 0,63% | - |
| 08.09.2025 | 1,91 | 1,93 | 1,88 | 1,91 | 0,00% | - |
| 05.09.2025 | 1,99 | 2,00 | 1,71 | 1,91 | -3,99% | - |
| 04.09.2025 | 2,09 | 2,09 | 1,99 | 1,99 | -1,07% | - |