2,555€
2,45%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 2,54 | 2,56 | 2,53 | 2,56 | 2,45% | - |
| 03.09.2026 | 2,53 | 2,53 | 2,49 | 2,49 | -2,46% | - |
| 02.09.2026 | 2,57 | 2,57 | 2,53 | 2,56 | -0,70% | - |
| 01.09.2026 | 2,65 | 2,65 | 2,55 | 2,58 | -2,79% | - |
| 31.08.2026 | 2,64 | 2,70 | 2,64 | 2,65 | -0,19% | - |
| 28.08.2026 | 2,64 | 2,70 | 2,62 | 2,65 | 0,61% | - |
| 27.08.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 0,23% | - |
| 26.08.2026 | 2,68 | 2,72 | 2,63 | 2,63 | -2,41% | - |
| 25.08.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 1,12% | - |
| 24.08.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,23% | - |
| 21.08.2026 | 2,67 | 2,69 | 2,65 | 2,66 | 0,68% | - |
| 20.08.2026 | 2,64 | 2,67 | 2,63 | 2,64 | -0,19% | - |
| 19.08.2026 | 2,61 | 2,65 | 2,61 | 2,65 | 0,88% | - |
| 18.08.2026 | 2,68 | 2,69 | 2,63 | 2,63 | -2,85% | - |
| 17.08.2026 | 2,69 | 2,72 | 2,67 | 2,70 | 0,11% | - |
| 14.08.2026 | 2,67 | 2,70 | 2,65 | 2,70 | 1,28% | - |
| 13.08.2026 | 2,64 | 2,68 | 2,63 | 2,67 | -0,34% | - |
| 12.08.2026 | 2,66 | 2,69 | 2,66 | 2,67 | 0,19% | - |
| 11.08.2026 | 2,66 | 2,68 | 2,63 | 2,67 | 1,14% | - |
| 10.08.2026 | 2,64 | 2,68 | 2,63 | 2,64 | 0,30% | - |
| 07.08.2026 | 2,60 | 2,64 | 2,57 | 2,63 | 2,53% | - |
| 06.08.2026 | 2,54 | 2,57 | 2,52 | 2,57 | 1,54% | - |
| 05.08.2026 | 2,53 | 2,57 | 2,51 | 2,53 | 1,49% | - |
| 04.08.2026 | 2,49 | 2,51 | 2,48 | 2,49 | 0,08% | - |
| 03.08.2026 | 2,43 | 2,49 | 2,43 | 2,49 | 1,68% | 400,00 |
| 31.07.2026 | 2,44 | 2,46 | 2,44 | 2,45 | 2,00% | - |
| 30.07.2026 | 2,39 | 2,41 | 2,39 | 2,40 | -1,24% | - |
| 29.07.2026 | 2,42 | 2,45 | 2,39 | 2,43 | 1,42% | - |
| 28.07.2026 | 2,42 | 2,44 | 2,39 | 2,40 | -2,40% | 24,00 |
| 27.07.2026 | 2,47 | 2,47 | 2,44 | 2,45 | 0,99% | 397,00 |
| 24.07.2026 | 2,40 | 2,44 | 2,39 | 2,43 | 0,41% | - |
| 23.07.2026 | 2,46 | 2,47 | 2,41 | 2,42 | -1,39% | - |
| 22.07.2026 | 2,48 | 2,48 | 2,41 | 2,45 | -0,20% | - |
| 21.07.2026 | 2,48 | 2,51 | 2,46 | 2,46 | -1,56% | - |
| 20.07.2026 | 2,49 | 2,51 | 2,48 | 2,50 | -0,32% | - |
| 17.07.2026 | 2,50 | 2,55 | 2,48 | 2,51 | -1,03% | 6.627,00 |
| 16.07.2026 | 2,52 | 2,56 | 2,48 | 2,53 | 0,84% | 14,00 |
| 15.07.2026 | 2,55 | 2,56 | 2,47 | 2,51 | 0,72% | - |
| 14.07.2026 | 2,55 | 2,57 | 2,46 | 2,49 | -1,31% | - |
| 13.07.2026 | 2,53 | 2,53 | 2,47 | 2,53 | 0,28% | - |
| 10.07.2026 | 2,55 | 2,56 | 2,50 | 2,52 | 0,68% | - |
| 09.07.2026 | 2,53 | 2,56 | 2,49 | 2,50 | -1,18% | - |
| 08.07.2026 | 2,53 | 2,53 | 2,46 | 2,53 | -0,04% | - |
| 07.07.2026 | 2,59 | 2,60 | 2,53 | 2,53 | -2,46% | 300,00 |
| 06.07.2026 | 2,53 | 2,64 | 2,53 | 2,60 | 2,53% | - |
| 03.07.2026 | 2,48 | 2,59 | 2,48 | 2,53 | 1,04% | - |
| 02.07.2026 | 2,49 | 2,51 | 2,43 | 2,51 | 2,54% | 20.000,00 |
| 01.07.2026 | 2,37 | 2,45 | 2,36 | 2,45 | 2,95% | 10.000,00 |
| 30.06.2026 | 2,31 | 2,39 | 2,28 | 2,38 | 2,99% | - |
| 29.06.2026 | 2,30 | 2,32 | 2,28 | 2,31 | 1,68% | - |
| 26.06.2026 | 2,27 | 2,29 | 2,23 | 2,27 | -2,20% | - |
| 25.06.2026 | 2,30 | 2,33 | 2,29 | 2,32 | 1,58% | - |
| 24.06.2026 | 2,23 | 2,30 | 2,20 | 2,28 | -1,04% | 1.000,00 |
| 23.06.2026 | 2,29 | 2,32 | 2,26 | 2,31 | 0,00% | - |
| 22.06.2026 | 2,29 | 2,34 | 2,28 | 2,31 | 0,83% | - |
| 19.06.2026 | 2,35 | 2,35 | 2,28 | 2,29 | -2,39% | 100,00 |
| 18.06.2026 | 2,34 | 2,37 | 2,33 | 2,34 | -0,04% | - |
| 17.06.2026 | 2,35 | 2,38 | 2,30 | 2,35 | -1,22% | - |
| 16.06.2026 | 2,37 | 2,37 | 2,36 | 2,37 | -2,86% | - |
| 15.06.2026 | 2,46 | 2,46 | 2,43 | 2,44 | 4,04% | - |
| 12.06.2026 | 2,31 | 2,38 | 2,30 | 2,35 | 2,09% | - |
| 11.06.2026 | 2,31 | 2,32 | 2,28 | 2,30 | 0,97% | - |
| 10.06.2026 | 2,32 | 2,34 | 2,28 | 2,28 | -2,86% | - |
| 09.06.2026 | 2,34 | 2,37 | 2,33 | 2,35 | 0,09% | - |
| 08.06.2026 | 2,32 | 2,36 | 2,31 | 2,34 | -1,26% | - |
| 05.06.2026 | 2,35 | 2,39 | 2,35 | 2,37 | 1,06% | - |
| 04.06.2026 | 2,37 | 2,38 | 2,33 | 2,35 | -0,59% | 13.777,00 |
| 03.06.2026 | 2,41 | 2,43 | 2,34 | 2,36 | -2,11% | - |
| 02.06.2026 | 2,40 | 2,45 | 2,40 | 2,41 | 2,33% | - |
| 01.06.2026 | 2,42 | 2,44 | 2,35 | 2,36 | -1,09% | - |
| 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% | - |