2,495€
-1,58%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,51 | 2,55 | 2,46 | 2,49 | -3,86% | 5.928,00 |
| 06.03.2026 | 2,61 | 2,63 | 2,55 | 2,59 | -0,46% | - |
| 05.03.2026 | 2,57 | 2,63 | 2,56 | 2,60 | 0,46% | - |
| 04.03.2026 | 2,59 | 2,60 | 2,50 | 2,59 | -0,77% | 1.250,00 |
| 03.03.2026 | 2,65 | 2,69 | 2,50 | 2,61 | -2,43% | - |
| 02.03.2026 | 2,64 | 2,69 | 2,63 | 2,67 | -0,19% | - |
| 27.02.2026 | 2,74 | 2,77 | 2,60 | 2,68 | -0,45% | 16.820,00 |
| 26.02.2026 | 2,75 | 2,78 | 2,69 | 2,69 | -4,44% | 1.225,00 |
| 25.02.2026 | 2,85 | 2,86 | 2,77 | 2,82 | -1,16% | - |
| 24.02.2026 | 2,80 | 2,95 | 2,78 | 2,85 | 3,08% | 25.380,00 |
| 23.02.2026 | 2,80 | 2,81 | 2,75 | 2,76 | -1,78% | - |
| 20.02.2026 | 2,79 | 2,83 | 2,78 | 2,81 | 0,72% | - |
| 19.02.2026 | 2,79 | 2,85 | 2,77 | 2,79 | 0,00% | - |
| 18.02.2026 | 2,85 | 2,86 | 2,78 | 2,79 | -1,93% | - |
| 17.02.2026 | 2,75 | 2,85 | 2,74 | 2,85 | 3,00% | - |
| 16.02.2026 | 2,81 | 2,88 | 2,74 | 2,77 | -1,25% | - |
| 13.02.2026 | 2,82 | 2,96 | 2,77 | 2,80 | -2,78% | 60.200,00 |
| 12.02.2026 | 3,09 | 3,18 | 2,70 | 2,88 | -6,65% | 100,00 |
| 11.02.2026 | 3,05 | 3,09 | 2,95 | 3,09 | 2,05% | - |
| 10.02.2026 | 3,02 | 3,10 | 2,99 | 3,02 | 0,00% | - |
| 09.02.2026 | 2,88 | 3,03 | 2,87 | 3,02 | 5,70% | - |
| 06.02.2026 | 2,86 | 2,92 | 2,85 | 2,86 | 0,35% | - |
| 05.02.2026 | 2,86 | 2,87 | 2,81 | 2,85 | 0,78% | 72.800,00 |
| 04.02.2026 | 2,81 | 2,87 | 2,80 | 2,83 | 3,59% | 6.200,00 |
| 03.02.2026 | 2,78 | 2,84 | 2,73 | 2,73 | -1,55% | 17.000,00 |
| 02.02.2026 | 2,66 | 2,80 | 2,63 | 2,77 | 3,28% | - |
| 30.01.2026 | 2,78 | 2,80 | 2,69 | 2,69 | -3,49% | 11.830,00 |
| 29.01.2026 | 2,81 | 2,85 | 2,76 | 2,78 | -0,57% | 1.550,00 |
| 28.01.2026 | 2,82 | 2,82 | 2,75 | 2,80 | 0,29% | - |
| 27.01.2026 | 2,81 | 2,83 | 2,76 | 2,79 | -0,18% | - |
| 26.01.2026 | 2,70 | 2,82 | 2,70 | 2,80 | 4,68% | 99.528,00 |
| 23.01.2026 | 2,68 | 2,74 | 2,67 | 2,67 | 1,91% | - |
| 22.01.2026 | 2,66 | 2,69 | 2,61 | 2,62 | 0,19% | 33.400,00 |
| 21.01.2026 | 2,54 | 2,70 | 2,54 | 2,62 | 2,63% | 45.215,00 |
| 20.01.2026 | 2,72 | 2,78 | 2,54 | 2,55 | -7,28% | 20.300,00 |
| 19.01.2026 | 2,68 | 2,77 | 2,67 | 2,75 | 2,04% | 184.430,00 |
| 16.01.2026 | 2,59 | 2,78 | 2,57 | 2,69 | 4,18% | 19.258,00 |
| 15.01.2026 | 2,17 | 2,61 | 2,17 | 2,59 | 18,31% | 25.518,00 |
| 14.01.2026 | 2,18 | 2,20 | 2,08 | 2,19 | 0,69% | 3.000,00 |
| 13.01.2026 | 2,17 | 2,20 | 2,16 | 2,17 | 0,37% | 816,00 |
| 12.01.2026 | 2,18 | 2,19 | 2,13 | 2,16 | 0,32% | 78.000,00 |
| 09.01.2026 | 2,08 | 2,18 | 2,07 | 2,16 | 3,96% | 1.582,00 |
| 08.01.2026 | 2,08 | 2,10 | 2,05 | 2,07 | 0,14% | 1.617,00 |
| 07.01.2026 | 2,13 | 2,14 | 2,06 | 2,07 | -1,66% | 112.925,00 |
| 06.01.2026 | 2,19 | 2,22 | 2,10 | 2,11 | -3,44% | 24.285,00 |
| 05.01.2026 | 2,20 | 2,32 | 2,10 | 2,18 | 10,21% | 30.017,00 |
| 02.01.2026 | 2,03 | 2,04 | 1,98 | 1,98 | 1,54% | - |
| 30.12.2025 | 2,01 | 2,05 | 1,95 | 1,95 | -2,89% | - |
| 29.12.2025 | 1,97 | 2,02 | 1,96 | 2,01 | 2,35% | - |
| 23.12.2025 | 1,95 | 1,98 | 1,94 | 1,96 | 3,05% | - |
| 22.12.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -1,65% | - |
| 19.12.2025 | 1,92 | 1,95 | 1,89 | 1,93 | 0,57% | - |
| 18.12.2025 | 1,91 | 1,94 | 1,89 | 1,92 | 2,18% | - |
| 17.12.2025 | 1,91 | 1,96 | 1,88 | 1,88 | 0,11% | - |
| 16.12.2025 | 1,89 | 1,92 | 1,86 | 1,88 | -0,42% | - |
| 15.12.2025 | 1,88 | 1,90 | 1,85 | 1,89 | 0,85% | - |
| 12.12.2025 | 1,84 | 1,89 | 1,84 | 1,87 | 1,57% | - |
| 11.12.2025 | 1,85 | 1,87 | 1,84 | 1,84 | -0,59% | - |
| 10.12.2025 | 1,87 | 1,88 | 1,85 | 1,85 | 1,98% | - |
| 09.12.2025 | 1,87 | 1,91 | 1,82 | 1,82 | -3,30% | - |
| 08.12.2025 | 1,92 | 1,94 | 1,87 | 1,88 | 1,08% | - |
| 05.12.2025 | 1,91 | 1,95 | 1,86 | 1,86 | -1,27% | - |
| 04.12.2025 | 1,87 | 1,92 | 1,87 | 1,88 | 3,97% | - |
| 03.12.2025 | 1,87 | 1,89 | 1,81 | 1,81 | 0,00% | - |
| 02.12.2025 | 1,85 | 1,88 | 1,81 | 1,81 | 0,89% | - |
| 01.12.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -2,39% | - |
| 28.11.2025 | 1,85 | 1,88 | 1,84 | 1,84 | 1,10% | - |
| 27.11.2025 | 1,82 | 1,86 | 1,81 | 1,82 | 3,41% | - |
| 26.11.2025 | 1,78 | 1,85 | 1,76 | 1,76 | 1,73% | - |
| 25.11.2025 | 1,76 | 1,80 | 1,73 | 1,73 | 1,65% | - |
| 24.11.2025 | 1,77 | 1,78 | 1,70 | 1,70 | -2,30% | - |
| 21.11.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -2,57% | - |
| 20.11.2025 | 1,80 | 1,85 | 1,79 | 1,79 | 0,56% | - |
| 19.11.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -1,22% | - |
| 18.11.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -0,88% | - |
| 17.11.2025 | 1,89 | 1,90 | 1,82 | 1,82 | -0,66% | - |
| 14.11.2025 | 1,89 | 1,92 | 1,83 | 1,83 | -1,93% | - |
| 13.11.2025 | 1,87 | 1,92 | 1,86 | 1,86 | 2,76% | - |
| 12.11.2025 | 1,89 | 1,90 | 1,81 | 1,81 | -1,41% | - |
| 11.11.2025 | 1,97 | 1,97 | 1,83 | 1,84 | -3,77% | - |
| 10.11.2025 | 1,98 | 1,99 | 1,91 | 1,91 | 1,06% | - |
| 07.11.2025 | 1,94 | 1,98 | 1,89 | 1,89 | 0,42% | - |
| 06.11.2025 | 2,14 | 2,14 | 1,88 | 1,88 | -9,20% | - |
| 05.11.2025 | 2,16 | 2,21 | 2,08 | 2,08 | -1,19% | - |
| 04.11.2025 | 2,16 | 2,19 | 2,10 | 2,10 | -0,47% | - |
| 03.11.2025 | 2,16 | 2,19 | 2,11 | 2,11 | 0,72% | - |
| 31.10.2025 | 2,17 | 2,20 | 2,10 | 2,10 | -6,68% | - |
| 30.10.2025 | 2,18 | 2,25 | 2,14 | 2,25 | 2,84% | 1.400,00 |
| 29.10.2025 | 2,18 | 2,21 | 2,17 | 2,18 | 3,22% | - |
| 28.10.2025 | 2,22 | 2,26 | 2,12 | 2,12 | -1,63% | - |
| 27.10.2025 | 2,20 | 2,24 | 2,15 | 2,15 | 1,18% | - |
| 24.10.2025 | 2,17 | 2,20 | 2,13 | 2,13 | 1,19% | - |
| 23.10.2025 | 2,16 | 2,19 | 2,10 | 2,10 | -1,41% | - |
| 22.10.2025 | 2,11 | 2,18 | 2,10 | 2,13 | 3,40% | - |
| 21.10.2025 | 2,12 | 2,14 | 2,06 | 2,06 | -1,20% | - |
| 20.10.2025 | 2,12 | 2,14 | 2,09 | 2,09 | 1,96% | - |
| 17.10.2025 | 2,08 | 2,13 | 2,03 | 2,05 | -1,68% | - |
| 16.10.2025 | 2,13 | 2,16 | 2,08 | 2,08 | -1,42% | - |
| 15.10.2025 | 2,16 | 2,19 | 2,11 | 2,11 | 0,96% | - |
| 14.10.2025 | 2,07 | 2,18 | 2,06 | 2,09 | 3,98% | - |