2,060€
1,30%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,03 | 2,07 | 2,02 | 2,06 | 1,18% | - |
| 21.08.2025 | 2,04 | 2,06 | 2,02 | 2,03 | -0,17% | - |
| 20.08.2025 | 2,03 | 2,04 | 2,02 | 2,04 | 0,42% | - |
| 19.08.2025 | 2,03 | 2,07 | 2,02 | 2,03 | 0,02% | - |
| 18.08.2025 | 2,03 | 2,04 | 2,02 | 2,03 | 0,42% | - |
| 15.08.2025 | 2,04 | 2,06 | 2,01 | 2,02 | -0,93% | - |
| 14.08.2025 | 2,04 | 2,06 | 2,02 | 2,04 | -0,17% | - |
| 13.08.2025 | 2,04 | 2,07 | 2,03 | 2,04 | 0,12% | - |
| 12.08.2025 | 2,04 | 2,07 | 2,02 | 2,04 | -0,32% | - |
| 11.08.2025 | 2,04 | 2,05 | 2,02 | 2,05 | 0,29% | - |
| 08.08.2025 | 2,02 | 2,04 | 2,00 | 2,04 | 1,47% | - |
| 07.08.2025 | 2,03 | 2,05 | 2,01 | 2,01 | -1,13% | - |
| 06.08.2025 | 2,01 | 2,06 | 2,01 | 2,03 | 0,64% | - |
| 05.08.2025 | 2,01 | 2,04 | 2,01 | 2,02 | 0,52% | - |
| 04.08.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 1,85% | - |
| 01.08.2025 | 2,02 | 2,04 | 1,97 | 1,97 | -2,71% | - |
| 31.07.2025 | 1,99 | 2,04 | 1,97 | 2,03 | 1,50% | - |
| 30.07.2025 | 2,00 | 2,02 | 1,98 | 2,00 | 0,13% | - |
| 29.07.2025 | 2,04 | 2,05 | 1,99 | 2,00 | -1,77% | - |
| 28.07.2025 | 2,09 | 2,11 | 2,03 | 2,03 | -2,89% | 1.445,00 |
| 25.07.2025 | 2,10 | 2,11 | 2,05 | 2,09 | -0,59% | 2.555,00 |
| 24.07.2025 | 2,09 | 2,12 | 2,06 | 2,11 | 1,08% | - |
| 23.07.2025 | 2,04 | 2,09 | 2,04 | 2,08 | 2,01% | 3.500,00 |
| 22.07.2025 | 2,03 | 2,06 | 2,02 | 2,04 | 0,39% | - |
| 21.07.2025 | 1,99 | 2,04 | 1,99 | 2,03 | 1,96% | - |
| 18.07.2025 | 1,99 | 2,01 | 1,99 | 1,99 | 0,05% | - |
| 17.07.2025 | 1,97 | 1,99 | 1,96 | 1,99 | 1,48% | - |
| 16.07.2025 | 1,99 | 2,01 | 1,95 | 1,96 | -1,41% | - |
| 15.07.2025 | 1,97 | 2,02 | 1,97 | 1,99 | 1,09% | - |
| 14.07.2025 | 1,95 | 2,03 | 1,92 | 1,97 | 1,28% | - |
| 11.07.2025 | 1,95 | 1,97 | 1,94 | 1,95 | -0,59% | - |
| 10.07.2025 | 1,95 | 1,98 | 1,94 | 1,96 | 0,33% | - |
| 09.07.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 1,93% | - |
| 08.07.2025 | 1,84 | 1,92 | 1,84 | 1,91 | 3,97% | - |
| 07.07.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 0,44% | - |
| 04.07.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -2,08% | - |
| 03.07.2025 | 1,82 | 1,89 | 1,82 | 1,87 | 2,69% | - |
| 02.07.2025 | 1,84 | 1,84 | 1,79 | 1,82 | -0,44% | - |
| 01.07.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -0,44% | - |
| 30.06.2025 | 1,86 | 1,87 | 1,82 | 1,84 | -1,02% | - |
| 27.06.2025 | 1,84 | 1,88 | 1,83 | 1,86 | 0,81% | - |
| 26.06.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,50% | - |
| 25.06.2025 | 1,82 | 1,83 | 0,00 | 1,80 | -1,26% | 2.000,00 |
| 24.06.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 1,96% | - |
| 23.06.2025 | 1,79 | 1,79 | 1,77 | 1,79 | -0,28% | - |
| 20.06.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -0,17% | - |
| 19.06.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,91% | - |
| 18.06.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -0,33% | - |
| 17.06.2025 | 1,84 | 1,87 | 1,84 | 1,84 | -0,70% | - |
| 16.06.2025 | 1,84 | 1,87 | 1,84 | 1,85 | 0,38% | - |
| 13.06.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -3,86% | - |
| 12.06.2025 | 1,94 | 1,94 | 1,89 | 1,92 | -1,08% | - |
| 11.06.2025 | 1,91 | 1,96 | 1,90 | 1,94 | 1,20% | - |
| 10.06.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 0,63% | - |
| 09.06.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,58% | - |
| 06.06.2025 | 1,88 | 1,89 | 1,85 | 1,89 | 1,07% | - |
| 05.06.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 2,58% | - |
| 04.06.2025 | 1,83 | 1,86 | 1,82 | 1,82 | -0,55% | - |
| 03.06.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -2,24% | - |
| 02.06.2025 | 1,90 | 1,90 | 1,84 | 1,88 | -1,16% | - |
| 30.05.2025 | 1,83 | 1,90 | 1,82 | 1,90 | 3,55% | 4.000,00 |
| 29.05.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,78% | - |
| 28.05.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 0,00% | - |
| 27.05.2025 | 1,77 | 1,82 | 1,76 | 1,80 | 1,64% | - |
| 26.05.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 1,14% | - |
| 23.05.2025 | 1,76 | 1,77 | 1,72 | 1,75 | -0,23% | - |
| 22.05.2025 | 1,76 | 1,77 | 1,74 | 1,76 | -0,40% | - |
| 21.05.2025 | 1,79 | 1,80 | 1,76 | 1,76 | -1,78% | - |
| 20.05.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,70% | - |
| 19.05.2025 | 1,79 | 1,79 | 1,72 | 1,76 | -1,29% | - |
| 16.05.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,48% | - |
| 15.05.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 1,56% | - |
| 14.05.2025 | 1,76 | 1,77 | 1,71 | 1,73 | -1,20% | - |
| 13.05.2025 | 1,75 | 1,78 | 1,73 | 1,76 | 0,69% | - |
| 12.05.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -2,68% | - |
| 09.05.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 0,39% | - |
| 08.05.2025 | 1,76 | 1,81 | 1,76 | 1,78 | 1,02% | - |
| 07.05.2025 | 1,78 | 1,80 | 1,76 | 1,77 | -0,84% | - |
| 06.05.2025 | 1,73 | 1,79 | 1,71 | 1,78 | 2,77% | - |
| 05.05.2025 | 1,73 | 1,74 | 1,70 | 1,73 | 0,17% | - |
| 02.05.2025 | 1,72 | 1,76 | 1,71 | 1,73 | 1,41% | - |
| 30.04.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,77% | - |
| 29.04.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 0,53% | - |
| 28.04.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,08% | - |
| 25.04.2025 | 1,62 | 1,69 | 1,61 | 1,67 | 3,29% | - |
| 24.04.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,38% | - |
| 23.04.2025 | 1,59 | 1,61 | 1,56 | 1,59 | 1,99% | 15.500,00 |
| 22.04.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 2,90% | - |
| 17.04.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,57% | - |
| 16.04.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -2,25% | - |
| 15.04.2025 | 1,46 | 1,52 | 1,44 | 1,51 | 4,06% | 3.000,00 |
| 14.04.2025 | 1,56 | 1,58 | 1,43 | 1,45 | -7,10% | 90,00 |
| 11.04.2025 | 1,57 | 1,59 | 1,51 | 1,56 | -0,13% | - |
| 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 |