1,994€
1,12%
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 | 1,33% | - |
| 21.08.2025 | 2,04 | 2,05 | 2,01 | 2,03 | -0,20% | - |
| 20.08.2025 | 2,03 | 2,07 | 2,01 | 2,03 | 0,00% | - |
| 19.08.2025 | 2,03 | 2,07 | 2,01 | 2,03 | 0,54% | - |
| 18.08.2025 | 2,02 | 2,04 | 2,01 | 2,02 | 0,40% | - |
| 15.08.2025 | 2,04 | 2,06 | 2,01 | 2,02 | -0,64% | - |
| 14.08.2025 | 2,04 | 2,06 | 2,01 | 2,03 | -0,54% | - |
| 13.08.2025 | 2,04 | 2,07 | 2,01 | 2,04 | 0,25% | - |
| 12.08.2025 | 2,04 | 2,07 | 2,02 | 2,03 | -0,25% | - |
| 11.08.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 0,20% | - |
| 08.08.2025 | 2,01 | 2,04 | 1,99 | 2,04 | 1,40% | - |
| 07.08.2025 | 2,03 | 2,04 | 2,00 | 2,01 | -1,13% | - |
| 06.08.2025 | 2,02 | 2,06 | 2,01 | 2,03 | 1,10% | - |
| 05.08.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,10% | - |
| 04.08.2025 | 1,98 | 2,02 | 1,97 | 2,01 | 2,29% | - |
| 01.08.2025 | 2,02 | 2,04 | 1,96 | 1,97 | -3,20% | - |
| 31.07.2025 | 2,00 | 2,04 | 1,97 | 2,03 | 1,55% | 130,00 |
| 30.07.2025 | 2,00 | 2,02 | 1,99 | 2,00 | 0,15% | - |
| 29.07.2025 | 2,04 | 2,05 | 1,99 | 2,00 | -1,82% | - |
| 28.07.2025 | 2,06 | 2,10 | 2,03 | 2,03 | -0,93% | - |
| 25.07.2025 | 2,10 | 2,11 | 2,05 | 2,05 | -2,29% | - |
| 24.07.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 2,29% | - |
| 23.07.2025 | 2,06 | 2,09 | 2,05 | 2,05 | 0,49% | - |
| 22.07.2025 | 2,04 | 2,06 | 2,02 | 2,04 | -0,20% | - |
| 21.07.2025 | 2,00 | 2,06 | 1,99 | 2,05 | 2,56% | - |
| 18.07.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 0,30% | - |
| 17.07.2025 | 1,97 | 2,01 | 1,96 | 1,99 | 1,69% | - |
| 16.07.2025 | 1,98 | 2,01 | 1,95 | 1,96 | -1,56% | - |
| 15.07.2025 | 1,97 | 2,02 | 1,97 | 1,99 | 1,12% | - |
| 14.07.2025 | 1,94 | 2,04 | 1,94 | 1,97 | 1,29% | - |
| 11.07.2025 | 1,96 | 1,97 | 1,94 | 1,94 | -0,82% | - |
| 10.07.2025 | 1,95 | 1,98 | 1,94 | 1,96 | 0,82% | - |
| 09.07.2025 | 1,89 | 1,95 | 1,89 | 1,94 | 2,92% | - |
| 08.07.2025 | 1,86 | 1,92 | 1,86 | 1,89 | 2,22% | - |
| 07.07.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 0,76% | - |
| 04.07.2025 | 1,86 | 1,87 | 1,82 | 1,83 | -1,93% | - |
| 03.07.2025 | 1,82 | 1,90 | 1,81 | 1,87 | 2,87% | - |
| 02.07.2025 | 1,83 | 1,84 | 1,79 | 1,82 | -0,44% | - |
| 01.07.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -0,65% | - |
| 30.06.2025 | 1,87 | 1,90 | 1,83 | 1,84 | -1,98% | - |
| 27.06.2025 | 1,84 | 1,88 | 1,82 | 1,87 | 2,07% | - |
| 26.06.2025 | 1,79 | 1,84 | 1,79 | 1,83 | 2,23% | - |
| 25.06.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -0,66% | - |
| 24.06.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 1,69% | - |
| 23.06.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -0,84% | - |
| 20.06.2025 | 1,80 | 1,82 | 1,79 | 1,79 | 0,06% | - |
| 19.06.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -2,08% | - |
| 18.06.2025 | 1,84 | 1,86 | 1,81 | 1,83 | -0,49% | - |
| 17.06.2025 | 1,84 | 1,87 | 1,83 | 1,84 | -0,97% | - |
| 16.06.2025 | 1,86 | 1,88 | 1,85 | 1,86 | -0,05% | - |
| 13.06.2025 | 1,88 | 1,91 | 1,84 | 1,86 | -2,06% | - |
| 12.06.2025 | 1,91 | 1,94 | 1,88 | 1,90 | -1,46% | - |
| 11.06.2025 | 1,92 | 1,95 | 1,91 | 1,92 | 0,10% | - |
| 10.06.2025 | 1,90 | 1,92 | 1,88 | 1,92 | 1,05% | - |
| 09.06.2025 | 1,88 | 1,92 | 1,88 | 1,90 | 1,01% | - |
| 06.06.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 0,64% | - |
| 05.06.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 2,80% | - |
| 04.06.2025 | 1,83 | 1,86 | 1,82 | 1,82 | -0,60% | - |
| 03.06.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -1,67% | - |
| 02.06.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 0,76% | - |
| 30.05.2025 | 1,83 | 1,87 | 1,82 | 1,85 | 1,26% | - |
| 29.05.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 1,84% | - |
| 28.05.2025 | 1,79 | 1,82 | 1,79 | 1,79 | -0,17% | - |
| 27.05.2025 | 1,77 | 1,82 | 1,77 | 1,79 | 1,18% | - |
| 26.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,55% | - |
| 23.05.2025 | 1,75 | 1,77 | 1,71 | 1,75 | 0,11% | - |
| 22.05.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -1,13% | - |
| 21.05.2025 | 1,79 | 1,80 | 1,76 | 1,76 | -1,40% | - |
| 20.05.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 2,00% | - |
| 19.05.2025 | 1,77 | 1,79 | 1,72 | 1,75 | -1,46% | - |
| 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% | - |