2,532€
-1,09%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,58 | 2,58 | 2,52 | 2,53 | -1,86% | - |
| 11.11.2026 | 2,58 | 2,60 | 2,55 | 2,58 | 0,43% | - |
| 10.11.2026 | 2,54 | 2,58 | 2,54 | 2,57 | 1,38% | - |
| 09.11.2026 | 2,49 | 2,54 | 2,48 | 2,53 | 2,38% | - |
| 06.11.2026 | 2,53 | 2,53 | 2,46 | 2,47 | -2,10% | - |
| 05.11.2026 | 2,62 | 2,66 | 2,50 | 2,53 | -8,81% | - |
| 04.11.2026 | 2,78 | 2,78 | 2,75 | 2,77 | 0,18% | - |
| 03.11.2026 | 2,74 | 2,78 | 2,71 | 2,77 | 0,77% | - |
| 02.11.2026 | 2,69 | 2,78 | 2,68 | 2,75 | 2,31% | - |
| 30.10.2026 | 2,70 | 2,71 | 2,67 | 2,68 | -0,81% | - |
| 29.10.2026 | 2,67 | 2,72 | 2,66 | 2,71 | 1,31% | - |
| 28.10.2026 | 2,66 | 2,71 | 2,66 | 2,67 | 0,30% | - |
| 27.10.2026 | 2,63 | 2,67 | 2,62 | 2,66 | 1,41% | - |
| 26.10.2026 | 2,67 | 2,69 | 2,63 | 2,63 | -0,64% | - |
| 23.10.2026 | 2,74 | 2,74 | 2,64 | 2,64 | -3,51% | - |
| 22.10.2026 | 2,75 | 2,75 | 2,67 | 2,74 | 0,26% | - |
| 21.10.2026 | 2,69 | 2,74 | 2,67 | 2,73 | 1,68% | - |
| 20.10.2026 | 2,65 | 2,69 | 2,64 | 2,69 | 1,67% | 11.250,00 |
| 19.10.2026 | 2,67 | 2,69 | 2,64 | 2,64 | -1,42% | - |
| 16.10.2026 | 2,68 | 2,70 | 2,66 | 2,68 | 0,37% | - |
| 15.10.2026 | 2,66 | 2,73 | 2,64 | 2,67 | -0,11% | - |
| 14.10.2026 | 2,68 | 2,76 | 2,63 | 2,67 | 0,41% | - |
| 13.10.2026 | 2,68 | 2,73 | 2,66 | 2,66 | -0,49% | - |
| 12.10.2026 | 2,62 | 2,69 | 2,62 | 2,68 | 2,22% | - |
| 09.10.2026 | 2,57 | 2,63 | 2,57 | 2,62 | 1,16% | - |
| 08.10.2026 | 2,60 | 2,61 | 2,57 | 2,59 | -1,33% | - |
| 07.10.2026 | 2,56 | 2,64 | 2,56 | 2,62 | 2,74% | - |
| 06.10.2026 | 2,58 | 2,59 | 2,54 | 2,55 | -0,97% | - |
| 05.10.2026 | 2,58 | 2,61 | 2,55 | 2,58 | -0,19% | 900,00 |
| 02.10.2026 | 2,53 | 2,60 | 2,52 | 2,58 | 2,06% | 14.700,00 |
| 01.10.2026 | 2,58 | 2,58 | 2,51 | 2,53 | -0,78% | - |
| 30.09.2026 | 2,54 | 2,64 | 2,53 | 2,55 | 1,07% | - |
| 29.09.2026 | 2,56 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 28.09.2026 | 2,52 | 2,58 | 2,51 | 2,56 | 1,30% | - |
| 25.09.2026 | 2,55 | 2,55 | 2,49 | 2,53 | 0,40% | - |
| 24.09.2026 | 2,53 | 2,55 | 2,49 | 2,52 | -0,75% | - |
| 23.09.2026 | 2,58 | 2,58 | 2,52 | 2,54 | -0,12% | - |
| 22.09.2026 | 2,59 | 2,64 | 2,54 | 2,54 | -1,97% | 79.700,00 |
| 21.09.2026 | 2,47 | 2,59 | 2,47 | 2,59 | 3,31% | - |
| 18.09.2026 | 2,50 | 2,53 | 2,50 | 2,51 | 0,00% | 21.438,00 |
| 17.09.2026 | 2,48 | 2,51 | 2,47 | 2,51 | 1,54% | - |
| 16.09.2026 | 2,45 | 2,49 | 2,45 | 2,47 | 1,02% | - |
| 15.09.2026 | 2,48 | 2,48 | 2,39 | 2,45 | -1,49% | - |
| 14.09.2026 | 2,50 | 2,53 | 2,44 | 2,48 | -0,60% | - |
| 11.09.2026 | 2,52 | 2,53 | 2,50 | 2,50 | 0,28% | - |
| 10.09.2026 | 2,48 | 2,55 | 2,48 | 2,49 | 0,65% | - |
| 09.09.2026 | 2,54 | 2,58 | 2,47 | 2,48 | -2,40% | - |
| 08.09.2026 | 2,59 | 2,59 | 2,48 | 2,54 | -2,31% | 6.400,00 |
| 07.09.2026 | 2,55 | 2,61 | 2,40 | 2,60 | 1,76% | 16.500,00 |
| 04.09.2026 | 2,54 | 2,56 | 2,53 | 2,55 | 0,63% | - |
| 03.09.2026 | 2,52 | 2,54 | 2,49 | 2,54 | 0,44% | - |
| 02.09.2026 | 2,56 | 2,57 | 2,52 | 2,53 | -1,48% | - |
| 01.09.2026 | 2,65 | 2,65 | 2,55 | 2,56 | -3,10% | 315,00 |
| 31.08.2026 | 2,69 | 2,70 | 2,64 | 2,65 | -0,04% | - |
| 28.08.2026 | 2,65 | 2,69 | 2,62 | 2,65 | 0,23% | 2.000,00 |
| 27.08.2026 | 2,62 | 2,65 | 2,61 | 2,64 | 1,15% | - |
| 26.08.2026 | 2,68 | 2,72 | 2,61 | 2,61 | -2,36% | - |
| 25.08.2026 | 2,69 | 2,71 | 2,65 | 2,67 | -0,45% | - |
| 24.08.2026 | 2,67 | 2,69 | 2,65 | 2,69 | 1,94% | 5.311,00 |
| 21.08.2026 | 2,66 | 2,69 | 2,63 | 2,63 | -0,87% | - |
| 20.08.2026 | 2,64 | 2,67 | 2,62 | 2,66 | 0,57% | - |
| 19.08.2026 | 2,61 | 2,65 | 2,61 | 2,64 | 0,99% | - |
| 18.08.2026 | 2,68 | 2,69 | 2,61 | 2,62 | -2,86% | 79.400,00 |
| 17.08.2026 | 2,69 | 2,71 | 2,68 | 2,69 | 0,45% | 20.868,00 |
| 14.08.2026 | 2,67 | 2,70 | 2,65 | 2,68 | 0,41% | - |
| 13.08.2026 | 2,63 | 2,69 | 2,63 | 2,67 | 2,06% | - |
| 12.08.2026 | 2,66 | 2,69 | 2,62 | 2,62 | -0,53% | - |
| 11.08.2026 | 2,64 | 2,69 | 2,62 | 2,63 | -0,60% | - |
| 10.08.2026 | 2,63 | 2,67 | 2,62 | 2,65 | 0,34% | - |
| 07.08.2026 | 2,60 | 2,64 | 2,57 | 2,64 | 1,50% | - |
| 06.08.2026 | 2,54 | 2,61 | 2,52 | 2,60 | 2,53% | - |
| 05.08.2026 | 2,53 | 2,56 | 2,51 | 2,53 | 0,52% | - |
| 04.08.2026 | 2,49 | 2,53 | 2,48 | 2,52 | 1,49% | - |
| 03.08.2026 | 2,44 | 2,49 | 2,43 | 2,48 | 2,56% | - |
| 31.07.2026 | 2,45 | 2,46 | 2,42 | 2,42 | -0,86% | - |
| 30.07.2026 | 2,39 | 2,45 | 2,39 | 2,44 | 2,09% | - |
| 29.07.2026 | 2,42 | 2,45 | 2,39 | 2,39 | -1,36% | 250.107,00 |
| 28.07.2026 | 2,44 | 2,44 | 2,39 | 2,43 | -0,57% | 221.000,00 |
| 27.07.2026 | 2,45 | 2,46 | 2,44 | 2,44 | 0,25% | - |
| 24.07.2026 | 2,41 | 2,46 | 2,39 | 2,43 | 0,83% | 79.833,00 |
| 23.07.2026 | 2,46 | 2,46 | 2,41 | 2,41 | -2,15% | - |
| 22.07.2026 | 2,48 | 2,48 | 2,41 | 2,47 | -0,60% | - |
| 21.07.2026 | 2,50 | 2,51 | 2,46 | 2,48 | 0,20% | 3.190,00 |
| 20.07.2026 | 2,49 | 2,52 | 2,47 | 2,48 | -0,64% | - |
| 17.07.2026 | 2,51 | 2,55 | 2,48 | 2,49 | -0,52% | - |
| 16.07.2026 | 2,52 | 2,56 | 2,48 | 2,51 | -0,60% | - |
| 15.07.2026 | 2,56 | 2,56 | 2,48 | 2,52 | -0,83% | - |
| 14.07.2026 | 2,57 | 2,57 | 2,46 | 2,54 | -0,86% | - |
| 13.07.2026 | 2,51 | 2,57 | 2,51 | 2,56 | 1,14% | - |
| 10.07.2026 | 2,55 | 2,58 | 2,50 | 2,54 | -0,82% | - |
| 09.07.2026 | 2,54 | 2,56 | 2,49 | 2,56 | 1,51% | - |
| 08.07.2026 | 2,52 | 2,55 | 2,47 | 2,52 | -0,59% | - |
| 07.07.2026 | 2,60 | 2,60 | 2,52 | 2,53 | -2,35% | - |
| 06.07.2026 | 2,53 | 2,64 | 2,53 | 2,59 | 2,69% | 1.300,00 |
| 03.07.2026 | 2,48 | 2,59 | 2,48 | 2,53 | 1,90% | 11.900,00 |
| 02.07.2026 | 2,47 | 2,52 | 2,43 | 2,48 | 0,24% | - |
| 01.07.2026 | 2,38 | 2,48 | 2,38 | 2,47 | 4,04% | 380.000,00 |
| 30.06.2026 | 2,30 | 2,39 | 2,29 | 2,38 | 3,44% | - |
| 29.06.2026 | 2,30 | 2,33 | 2,28 | 2,30 | 0,48% | - |
| 26.06.2026 | 2,26 | 2,29 | 2,24 | 2,29 | 0,66% | - |