2,060€
1,55%
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 | 1,55% | - |
| 21.08.2025 | 2,04 | 2,05 | 2,02 | 2,03 | -0,32% | - |
| 20.08.2025 | 2,03 | 2,04 | 2,02 | 2,04 | 0,42% | - |
| 19.08.2025 | 2,02 | 2,07 | 2,01 | 2,03 | 0,00% | 2.500,00 |
| 18.08.2025 | 2,02 | 2,04 | 2,01 | 2,03 | 0,35% | 266,00 |
| 15.08.2025 | 2,04 | 2,06 | 2,01 | 2,02 | -0,88% | 86,00 |
| 14.08.2025 | 2,04 | 2,05 | 2,02 | 2,04 | -0,27% | - |
| 13.08.2025 | 2,04 | 2,07 | 2,02 | 2,04 | 0,17% | - |
| 12.08.2025 | 2,05 | 2,06 | 2,01 | 2,04 | -0,17% | 8.047,00 |
| 11.08.2025 | 2,05 | 2,05 | 2,02 | 2,04 | -0,05% | - |
| 08.08.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 1,77% | - |
| 07.08.2025 | 2,04 | 2,05 | 2,00 | 2,01 | -1,21% | 700,00 |
| 06.08.2025 | 2,02 | 2,06 | 2,02 | 2,03 | 1,07% | - |
| 05.08.2025 | 2,02 | 2,05 | 2,01 | 2,01 | -0,12% | 627,00 |
| 04.08.2025 | 1,98 | 2,02 | 1,97 | 2,01 | 2,26% | 27,00 |
| 01.08.2025 | 2,01 | 2,07 | 1,97 | 1,97 | -2,96% | 2.616,00 |
| 31.07.2025 | 2,01 | 2,04 | 1,98 | 2,03 | 1,60% | - |
| 30.07.2025 | 2,00 | 2,02 | 1,98 | 2,00 | 0,08% | - |
| 29.07.2025 | 2,04 | 2,05 | 1,99 | 2,00 | -1,87% | - |
| 28.07.2025 | 2,11 | 2,11 | 2,03 | 2,03 | -2,68% | 4.350,00 |
| 25.07.2025 | 2,11 | 2,11 | 2,05 | 2,09 | -0,59% | 2.601,00 |
| 24.07.2025 | 2,08 | 2,11 | 2,05 | 2,10 | 0,96% | 2.750,00 |
| 23.07.2025 | 2,07 | 2,08 | 2,06 | 2,08 | 1,88% | - |
| 22.07.2025 | 2,03 | 2,06 | 2,02 | 2,04 | 0,52% | 12.600,00 |
| 21.07.2025 | 1,99 | 2,04 | 1,99 | 2,03 | 2,16% | 4.741,00 |
| 18.07.2025 | 1,99 | 2,03 | 1,99 | 1,99 | -0,13% | 753,00 |
| 17.07.2025 | 1,98 | 1,99 | 1,96 | 1,99 | 0,81% | - |
| 16.07.2025 | 1,98 | 2,00 | 1,95 | 1,98 | -0,63% | 1.000,00 |
| 15.07.2025 | 1,97 | 2,02 | 1,97 | 1,99 | 0,96% | 83,00 |
| 14.07.2025 | 1,92 | 2,04 | 1,92 | 1,97 | 1,42% | - |
| 11.07.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -0,72% | - |
| 10.07.2025 | 1,95 | 1,99 | 1,94 | 1,96 | 0,31% | 500,00 |
| 09.07.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 1,93% | 863,00 |
| 08.07.2025 | 1,85 | 1,92 | 1,84 | 1,91 | 3,80% | 1.000,00 |
| 07.07.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 0,82% | - |
| 04.07.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -2,09% | - |
| 03.07.2025 | 1,82 | 1,89 | 1,82 | 1,87 | 2,75% | 1.785,00 |
| 02.07.2025 | 1,83 | 1,84 | 1,79 | 1,82 | -0,71% | 1,00 |
| 01.07.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -0,44% | 37,00 |
| 30.06.2025 | 1,87 | 1,87 | 1,82 | 1,84 | -1,13% | - |
| 27.06.2025 | 1,85 | 1,88 | 1,82 | 1,86 | 0,92% | - |
| 26.06.2025 | 1,80 | 1,84 | 1,79 | 1,84 | 2,50% | - |
| 25.06.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,37% | - |
| 24.06.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 1,96% | 9.571,00 |
| 23.06.2025 | 1,79 | 1,80 | 1,77 | 1,79 | -0,28% | 500,00 |
| 20.06.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -0,39% | - |
| 19.06.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,64% | - |
| 18.06.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -0,05% | - |
| 17.06.2025 | 1,84 | 1,87 | 1,83 | 1,83 | -0,92% | - |
| 16.06.2025 | 1,84 | 1,88 | 1,84 | 1,85 | 0,38% | 1.006,00 |
| 13.06.2025 | 1,89 | 1,90 | 1,84 | 1,84 | -3,86% | 10.335,00 |
| 12.06.2025 | 1,93 | 1,94 | 1,90 | 1,92 | -1,03% | 1.000,00 |
| 11.06.2025 | 1,91 | 1,96 | 1,91 | 1,94 | 1,15% | 6.000,00 |
| 10.06.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 0,53% | 4.000,00 |
| 09.06.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 1,01% | 2.000,00 |
| 06.06.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,91% | - |
| 05.06.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 2,53% | - |
| 04.06.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -0,71% | - |
| 03.06.2025 | 1,87 | 1,87 | 1,81 | 1,83 | -2,08% | 2.410,00 |
| 02.06.2025 | 1,87 | 1,88 | 1,84 | 1,87 | -1,27% | 41,00 |
| 30.05.2025 | 1,83 | 1,90 | 1,82 | 1,90 | 3,89% | 6.900,00 |
| 29.05.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 0,88% | 130,00 |
| 28.05.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 0,67% | - |
| 27.05.2025 | 1,77 | 1,84 | 1,77 | 1,80 | 1,24% | 200,00 |
| 26.05.2025 | 1,78 | 1,78 | 1,73 | 1,78 | 1,37% | 183,00 |
| 23.05.2025 | 1,75 | 1,78 | 1,71 | 1,75 | -0,11% | 1.023,00 |
| 22.05.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 0,11% | - |
| 21.05.2025 | 1,79 | 1,80 | 1,75 | 1,75 | -2,34% | - |
| 20.05.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,76% | - |
| 19.05.2025 | 1,78 | 1,78 | 1,72 | 1,76 | -1,45% | 2.001,00 |
| 16.05.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,59% | - |
| 15.05.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 1,73% | 1.706,00 |
| 14.05.2025 | 1,75 | 1,77 | 1,69 | 1,73 | -1,37% | 620,00 |
| 13.05.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 0,46% | - |
| 12.05.2025 | 1,81 | 1,81 | 1,73 | 1,75 | -2,29% | 415,00 |
| 09.05.2025 | 1,79 | 1,81 | 1,76 | 1,79 | 0,22% | 1.000,00 |
| 08.05.2025 | 1,78 | 1,81 | 1,77 | 1,78 | 0,85% | - |
| 07.05.2025 | 1,78 | 1,79 | 1,75 | 1,77 | -0,28% | - |
| 06.05.2025 | 1,73 | 1,79 | 1,71 | 1,77 | 2,48% | 1.000,00 |
| 05.05.2025 | 1,72 | 1,74 | 1,68 | 1,73 | 0,06% | 1,00 |
| 02.05.2025 | 1,72 | 1,76 | 1,69 | 1,73 | 1,59% | 15.563,00 |
| 30.04.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,29% | - |
| 29.04.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,95% | - |
| 28.04.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,08% | 2.492,00 |
| 25.04.2025 | 1,63 | 1,69 | 1,61 | 1,66 | 3,23% | 6.000,00 |
| 24.04.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,32% | 2.000,00 |
| 23.04.2025 | 1,58 | 1,61 | 1,56 | 1,59 | 1,73% | 4.707,00 |
| 22.04.2025 | 1,53 | 1,57 | 1,50 | 1,56 | 2,96% | 8.973,00 |
| 17.04.2025 | 1,50 | 1,53 | 1,48 | 1,52 | 2,84% | 91,00 |
| 16.04.2025 | 1,48 | 1,52 | 1,47 | 1,48 | -2,31% | - |
| 15.04.2025 | 1,45 | 1,55 | 1,44 | 1,51 | 3,85% | 6.303,00 |
| 14.04.2025 | 1,58 | 1,59 | 1,43 | 1,46 | -7,50% | 17.803,00 |
| 11.04.2025 | 1,57 | 1,58 | 1,51 | 1,57 | 0,13% | 14.149,00 |
| 10.04.2025 | 1,69 | 1,69 | 1,53 | 1,57 | -7,47% | - |
| 09.04.2025 | 1,52 | 1,71 | 1,48 | 1,70 | 11,05% | 2.700,00 |
| 08.04.2025 | 1,54 | 1,59 | 1,51 | 1,53 | 1,39% | 1.000,00 |
| 07.04.2025 | 1,52 | 1,57 | 1,46 | 1,51 | -3,39% | 9.392,00 |
| 04.04.2025 | 1,68 | 1,71 | 1,56 | 1,56 | -7,35% | 13.859,00 |
| 03.04.2025 | 1,71 | 1,79 | 1,69 | 1,69 | -4,53% | - |
| 02.04.2025 | 1,81 | 1,81 | 1,75 | 1,77 | -2,11% | - |