1,746€
1,28%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,76 | 1,79 | 1,75 | 1,78 | 1,42% | - |
| 15.05.2025 | 1,73 | 1,77 | 1,72 | 1,76 | 1,50% | - |
| 14.05.2025 | 1,75 | 1,77 | 1,71 | 1,73 | -1,26% | - |
| 13.05.2025 | 1,74 | 1,78 | 1,74 | 1,75 | 0,69% | - |
| 12.05.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,52% | - |
| 09.05.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 0,39% | - |
| 08.05.2025 | 1,77 | 1,81 | 1,76 | 1,78 | 1,08% | - |
| 07.05.2025 | 1,77 | 1,80 | 1,76 | 1,76 | -1,12% | - |
| 06.05.2025 | 1,69 | 1,79 | 1,69 | 1,78 | 4,47% | - |
| 05.05.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -0,18% | - |
| 02.05.2025 | 1,74 | 1,76 | 1,70 | 1,71 | 0,71% | - |
| 30.04.2025 | 1,71 | 1,72 | 1,69 | 1,69 | 0,18% | - |
| 29.04.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,14% | - |
| 28.04.2025 | 1,65 | 1,69 | 1,65 | 1,67 | 1,03% | - |
| 25.04.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 3,12% | - |
| 24.04.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,88% | - |
| 23.04.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 2,25% | - |
| 22.04.2025 | 1,50 | 1,56 | 1,49 | 1,56 | 2,64% | - |
| 17.04.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,20% | - |
| 16.04.2025 | 1,49 | 1,52 | 1,49 | 1,50 | -0,99% | - |
| 15.04.2025 | 1,46 | 1,52 | 1,45 | 1,51 | 4,28% | - |
| 14.04.2025 | 1,57 | 1,57 | 1,43 | 1,45 | -6,09% | - |
| 11.04.2025 | 1,56 | 1,58 | 1,52 | 1,54 | -0,71% | - |
| 10.04.2025 | 1,61 | 1,68 | 1,55 | 1,56 | 1,44% | - |
| 09.04.2025 | 1,50 | 1,53 | 1,48 | 1,53 | -1,10% | - |
| 08.04.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 4,03% | - |
| 07.04.2025 | 1,52 | 1,59 | 1,47 | 1,49 | -5,46% | - |
| 04.04.2025 | 1,68 | 1,70 | 1,56 | 1,58 | -6,58% | - |
| 03.04.2025 | 1,75 | 1,78 | 1,68 | 1,69 | -3,71% | - |
| 02.04.2025 | 1,80 | 1,82 | 1,73 | 1,75 | -2,88% | - |
| 01.04.2025 | 1,80 | 1,86 | 1,80 | 1,80 | 0,28% | - |
| 31.03.2025 | 1,87 | 1,87 | 1,78 | 1,80 | -3,80% | - |
| 28.03.2025 | 1,88 | 1,91 | 1,86 | 1,87 | -0,53% | - |
| 27.03.2025 | 1,85 | 1,91 | 1,85 | 1,88 | -1,36% | - |
| 26.03.2025 | 1,90 | 1,93 | 1,89 | 1,91 | 0,16% | - |
| 25.03.2025 | 1,90 | 1,94 | 1,89 | 1,90 | 0,21% | - |
| 24.03.2025 | 1,94 | 1,95 | 1,90 | 1,90 | -1,86% | - |
| 21.03.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -0,62% | - |
| 20.03.2025 | 1,92 | 2,01 | 1,91 | 1,95 | 1,41% | - |
| 19.03.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,80% | - |
| 18.03.2025 | 1,92 | 1,96 | 1,88 | 1,89 | -1,67% | - |
| 17.03.2025 | 1,95 | 1,97 | 1,92 | 1,92 | -1,69% | 5.246,00 |
| 14.03.2025 | 1,80 | 1,96 | 1,79 | 1,95 | 8,69% | - |
| 13.03.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -1,21% | - |
| 12.03.2025 | 1,82 | 1,86 | 1,80 | 1,82 | 0,11% | - |
| 11.03.2025 | 1,82 | 1,86 | 1,81 | 1,82 | -0,44% | - |
| 10.03.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,89% | - |
| 07.03.2025 | 1,78 | 1,82 | 1,77 | 1,81 | 1,29% | - |
| 06.03.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 1,94% | - |
| 05.03.2025 | 1,73 | 1,79 | 1,72 | 1,75 | 1,04% | - |
| 04.03.2025 | 1,81 | 1,86 | 1,73 | 1,73 | -4,31% | - |
| 03.03.2025 | 1,81 | 1,84 | 1,80 | 1,81 | -0,11% | - |
| 28.02.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 1,00% | - |
| 27.02.2025 | 1,88 | 1,88 | 1,78 | 1,79 | -4,47% | - |
| 26.02.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,19% | - |
| 25.02.2025 | 1,83 | 1,85 | 1,80 | 1,82 | -0,44% | - |
| 24.02.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -1,56% | - |
| 21.02.2025 | 1,86 | 1,89 | 1,85 | 1,86 | -0,21% | - |
| 20.02.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -1,53% | - |
| 19.02.2025 | 1,95 | 1,96 | 1,87 | 1,89 | -2,93% | - |
| 18.02.2025 | 1,97 | 1,97 | 1,92 | 1,95 | -1,17% | - |
| 17.02.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -0,30% | - |
| 14.02.2025 | 1,97 | 1,99 | 1,97 | 1,98 | 0,46% | - |
| 13.02.2025 | 1,93 | 2,01 | 1,93 | 1,97 | 1,92% | - |
| 12.02.2025 | 1,97 | 2,01 | 1,93 | 1,93 | -2,03% | - |
| 11.02.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -1,99% | - |
| 10.02.2025 | 2,02 | 2,07 | 2,00 | 2,01 | -0,64% | - |
| 07.02.2025 | 2,00 | 2,14 | 1,98 | 2,02 | -2,03% | - |
| 06.02.2025 | 2,09 | 2,11 | 2,06 | 2,07 | -0,39% | - |
| 05.02.2025 | 2,07 | 2,09 | 2,05 | 2,07 | -0,10% | - |
| 04.02.2025 | 2,05 | 2,08 | 2,02 | 2,08 | 1,27% | - |
| 03.02.2025 | 2,05 | 2,08 | 2,00 | 2,05 | 0,49% | - |
| 31.01.2025 | 2,02 | 2,05 | 2,00 | 2,04 | 1,19% | - |
| 30.01.2025 | 1,97 | 2,03 | 1,97 | 2,02 | 2,23% | - |
| 29.01.2025 | 2,03 | 2,06 | 1,97 | 1,97 | -2,62% | - |
| 28.01.2025 | 1,95 | 2,04 | 1,95 | 2,02 | 4,01% | - |
| 27.01.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 0,21% | - |
| 24.01.2025 | 1,92 | 1,96 | 1,90 | 1,94 | 1,25% | - |
| 23.01.2025 | 1,83 | 1,92 | 1,83 | 1,92 | 1,11% | - |
| 22.01.2025 | 1,89 | 1,93 | 1,86 | 1,90 | 0,16% | - |
| 21.01.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 0,96% | - |
| 20.01.2025 | 1,82 | 1,90 | 1,81 | 1,88 | 2,68% | - |
| 17.01.2025 | 1,85 | 1,86 | 1,82 | 1,83 | -0,22% | - |
| 16.01.2025 | 1,87 | 1,87 | 1,80 | 1,83 | -1,88% | - |
| 15.01.2025 | 1,76 | 1,89 | 1,76 | 1,87 | 6,08% | - |
| 14.01.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,79% | - |
| 13.01.2025 | 1,76 | 1,80 | 1,74 | 1,77 | 0,40% | 24.000,00 |
| 10.01.2025 | 1,78 | 1,80 | 1,74 | 1,77 | -0,95% | - |
| 09.01.2025 | 1,74 | 1,80 | 1,68 | 1,78 | 2,35% | 6.000,00 |
| 08.01.2025 | 1,89 | 1,89 | 1,74 | 1,74 | -7,73% | - |
| 07.01.2025 | 1,95 | 1,96 | 1,88 | 1,89 | -3,77% | - |
| 06.01.2025 | 1,99 | 2,01 | 1,94 | 1,96 | -1,21% | - |
| 03.01.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,30% | - |
| 02.01.2025 | 1,94 | 2,00 | 1,93 | 1,98 | 3,29% | - |
| 30.12.2024 | 1,93 | 1,96 | 1,90 | 1,92 | -0,67% | - |
| 27.12.2024 | 1,91 | 1,94 | 1,88 | 1,93 | 2,71% | - |
| 23.12.2024 | 1,91 | 1,91 | 1,87 | 1,88 | -0,84% | - |
| 20.12.2024 | 1,91 | 1,92 | 1,87 | 1,90 | -1,04% | - |
| 19.12.2024 | 1,93 | 1,96 | 1,91 | 1,92 | -2,30% | - |
| 18.12.2024 | 1,95 | 1,98 | 1,94 | 1,96 | 0,67% | - |