2,340€
-1,68%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,34 | 2,34 | 2,33 | 2,34 | -1,68% | - |
| 26.03.2026 | 2,42 | 2,42 | 2,34 | 2,38 | -2,06% | 14.792,00 |
| 25.03.2026 | 2,40 | 2,44 | 2,40 | 2,43 | 2,64% | 2.000,00 |
| 24.03.2026 | 2,37 | 2,38 | 2,34 | 2,37 | 0,74% | 5.000,00 |
| 23.03.2026 | 2,30 | 2,39 | 2,27 | 2,35 | -1,47% | 4.000,00 |
| 20.03.2026 | 2,40 | 2,42 | 2,37 | 2,39 | -4,60% | 2.085,00 |
| 19.03.2026 | 2,50 | 2,51 | 2,50 | 2,50 | -2,15% | - |
| 18.03.2026 | 2,46 | 2,56 | 2,46 | 2,56 | 4,07% | 29.850,00 |
| 17.03.2026 | 2,46 | 2,50 | 2,42 | 2,46 | 1,13% | 926,00 |
| 16.03.2026 | 2,57 | 2,57 | 2,40 | 2,43 | -1,72% | 5.713,00 |
| 13.03.2026 | 2,48 | 2,51 | 2,43 | 2,47 | -0,40% | 7.939,00 |
| 12.03.2026 | 2,56 | 2,62 | 2,46 | 2,48 | -3,78% | 7.045,00 |
| 11.03.2026 | 2,58 | 2,59 | 2,54 | 2,58 | 0,59% | - |
| 10.03.2026 | 2,54 | 2,57 | 2,54 | 2,56 | 5,34% | - |
| 09.03.2026 | 2,51 | 2,52 | 2,43 | 2,43 | -6,80% | 5.586,00 |
| 06.03.2026 | 2,61 | 2,62 | 2,61 | 2,61 | 0,48% | - |
| 05.03.2026 | 2,57 | 2,60 | 2,56 | 2,60 | 0,87% | - |
| 04.03.2026 | 2,58 | 2,59 | 2,50 | 2,58 | -2,09% | 16.008,00 |
| 03.03.2026 | 2,65 | 2,65 | 2,60 | 2,63 | -1,59% | 249,00 |
| 02.03.2026 | 2,64 | 2,69 | 2,60 | 2,67 | -2,46% | 13.010,00 |
| 27.02.2026 | 2,74 | 2,79 | 2,73 | 2,74 | 0,27% | 1.980,00 |
| 26.02.2026 | 2,74 | 2,80 | 2,70 | 2,73 | -1,71% | 2.807,00 |
| 25.02.2026 | 2,85 | 2,86 | 2,75 | 2,78 | -2,28% | 1.720,00 |
| 24.02.2026 | 2,80 | 2,95 | 2,78 | 2,85 | 1,52% | 1.151,00 |
| 23.02.2026 | 2,80 | 2,81 | 2,77 | 2,80 | -0,44% | 400,00 |
| 20.02.2026 | 2,79 | 2,84 | 2,77 | 2,82 | 0,90% | 1.332,00 |
| 19.02.2026 | 2,79 | 2,88 | 2,77 | 2,79 | -0,45% | 2.307,00 |
| 18.02.2026 | 2,85 | 2,88 | 2,76 | 2,80 | 0,18% | 8.311,00 |
| 17.02.2026 | 2,75 | 2,85 | 2,74 | 2,80 | 1,18% | 3.050,00 |
| 16.02.2026 | 2,81 | 2,89 | 2,74 | 2,77 | -2,38% | 40.372,00 |
| 13.02.2026 | 2,82 | 2,98 | 2,82 | 2,83 | -7,59% | 1.832,00 |
| 12.02.2026 | 3,09 | 3,18 | 2,97 | 3,07 | 1,83% | 1.676,00 |
| 11.02.2026 | 3,03 | 3,12 | 2,93 | 3,01 | 0,75% | 5.080,00 |
| 10.02.2026 | 3,02 | 3,02 | 2,97 | 2,99 | 2,58% | 3.538,00 |
| 09.02.2026 | 2,88 | 2,95 | 2,87 | 2,91 | 1,22% | 3.836,00 |
| 06.02.2026 | 2,86 | 2,91 | 2,83 | 2,88 | 0,96% | 3.724,00 |
| 05.02.2026 | 2,86 | 2,87 | 2,80 | 2,85 | 0,53% | 23.358,00 |
| 04.02.2026 | 2,81 | 2,85 | 2,80 | 2,84 | 0,00% | 12,00 |
| 03.02.2026 | 2,78 | 2,86 | 2,77 | 2,84 | 2,81% | 6.858,00 |
| 02.02.2026 | 2,66 | 2,77 | 2,59 | 2,76 | -0,81% | 9.765,00 |
| 30.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,18% | - |
| 29.01.2026 | 2,81 | 2,86 | 2,78 | 2,79 | -0,27% | 2.000,00 |
| 28.01.2026 | 2,82 | 2,85 | 2,75 | 2,79 | 0,54% | 7.162,00 |
| 27.01.2026 | 2,81 | 2,83 | 2,76 | 2,78 | -0,71% | 9.078,00 |
| 26.01.2026 | 2,70 | 2,84 | 2,67 | 2,80 | 4,19% | 21.344,00 |
| 23.01.2026 | 2,68 | 2,72 | 2,64 | 2,69 | 2,19% | 399,00 |
| 22.01.2026 | 2,66 | 2,69 | 2,59 | 2,63 | 1,74% | 8.883,00 |
| 21.01.2026 | 2,54 | 2,63 | 2,52 | 2,58 | -4,97% | 23.942,00 |
| 20.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 19.01.2026 | 2,70 | 2,80 | 2,66 | 2,75 | 0,00% | 52.792,00 |
| 16.01.2026 | 2,59 | 2,78 | 2,57 | 2,75 | 9,03% | 47.943,00 |
| 15.01.2026 | 2,17 | 2,55 | 2,17 | 2,52 | 19,86% | 38.036,00 |
| 14.01.2026 | 2,18 | 2,19 | 2,08 | 2,10 | -3,22% | 1.152,00 |
| 13.01.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,05% | - |
| 12.01.2026 | 2,19 | 2,19 | 2,14 | 2,15 | -1,04% | 14.248,00 |
| 09.01.2026 | 2,08 | 2,19 | 2,05 | 2,17 | 4,07% | 27.744,00 |
| 08.01.2026 | 2,08 | 2,14 | 2,04 | 2,09 | -2,34% | 30.333,00 |
| 07.01.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 0,12% | 4.078,00 |
| 06.01.2026 | 2,19 | 2,22 | 2,10 | 2,14 | -3,50% | 146.529,00 |
| 05.01.2026 | 2,20 | 2,35 | 2,10 | 2,21 | 9,53% | 568.358,00 |
| 02.01.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 0,77% | - |
| 30.12.2025 | 2,01 | 2,01 | 2,00 | 2,00 | 0,38% | - |
| 29.12.2025 | 2,00 | 2,00 | 1,99 | 2,00 | 0,63% | - |
| 23.12.2025 | 1,95 | 2,01 | 1,95 | 1,98 | 1,93% | 2.282,00 |
| 22.12.2025 | 1,94 | 1,95 | 1,93 | 1,95 | 1,20% | 261,00 |
| 19.12.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,68% | - |
| 18.12.2025 | 1,92 | 1,92 | 1,89 | 1,91 | -1,49% | - |
| 17.12.2025 | 1,92 | 1,95 | 1,91 | 1,94 | 2,37% | - |
| 16.12.2025 | 1,88 | 1,91 | 1,88 | 1,90 | -2,02% | - |
| 15.12.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 3,31% | - |
| 12.12.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 0,97% | - |
| 11.12.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -1,17% | - |
| 10.12.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,05% | - |
| 09.12.2025 | 1,88 | 1,88 | 1,87 | 1,88 | -2,19% | - |
| 08.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,44% | - |
| 05.12.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 4,35% | - |
| 04.12.2025 | 1,88 | 1,89 | 1,88 | 1,88 | 1,29% | - |
| 03.12.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,16% | - |
| 02.12.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 1,14% | - |
| 01.12.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -2,18% | - |
| 28.11.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 1,57% | 761,00 |
| 27.11.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 3,23% | - |
| 26.11.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 1,82% | - |
| 25.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,45% | - |
| 24.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,45% | - |
| 21.11.2025 | 1,79 | 1,80 | 1,76 | 1,78 | -2,52% | 2,00 |
| 19.11.2025 | 1,83 | 1,84 | 1,80 | 1,83 | -0,33% | 2.080,00 |
| 18.11.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -3,12% | - |
| 17.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,91% | - |
| 14.11.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,05% | - |
| 13.11.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,81% | - |
| 12.11.2025 | 1,90 | 1,91 | 1,84 | 1,86 | -2,62% | - |
| 11.11.2025 | 1,99 | 1,99 | 1,84 | 1,91 | -4,14% | 25,00 |
| 10.11.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,18% | 3.500,00 |
| 07.11.2025 | 2,00 | 2,01 | 1,94 | 1,95 | 0,46% | 800,00 |
| 06.11.2025 | 2,02 | 2,02 | 1,94 | 1,94 | -9,87% | - |
| 05.11.2025 | 2,18 | 2,23 | 2,15 | 2,15 | 1,18% | 4.001,00 |
| 04.11.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -2,41% | - |
| 03.11.2025 | 2,17 | 2,19 | 2,15 | 2,18 | 0,81% | 55,00 |
| 31.10.2025 | 2,21 | 2,22 | 2,16 | 2,16 | -1,14% | 3.000,00 |