1,882€
0,80%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,82 | 1,86 | 1,80 | 1,80 | -0,77% | 3.769,00 |
| 31.03.2025 | 1,85 | 1,88 | 1,78 | 1,82 | -2,83% | 5.800,00 |
| 28.03.2025 | 1,87 | 1,91 | 1,86 | 1,87 | -0,58% | - |
| 27.03.2025 | 1,90 | 1,91 | 1,86 | 1,88 | -0,95% | - |
| 26.03.2025 | 1,91 | 1,93 | 1,89 | 1,90 | -0,58% | - |
| 25.03.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,42% | - |
| 24.03.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -1,96% | 365,00 |
| 21.03.2025 | 1,94 | 1,95 | 1,93 | 1,94 | -0,36% | - |
| 20.03.2025 | 1,92 | 1,96 | 1,90 | 1,95 | 1,46% | - |
| 19.03.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 1,53% | - |
| 18.03.2025 | 1,93 | 1,97 | 1,88 | 1,89 | -1,87% | 500,00 |
| 17.03.2025 | 1,94 | 1,97 | 1,91 | 1,93 | -1,13% | 3.590,00 |
| 14.03.2025 | 1,81 | 1,96 | 1,80 | 1,95 | 8,58% | 4.350,00 |
| 13.03.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -1,37% | 2.000,00 |
| 12.03.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -0,22% | 500,00 |
| 11.03.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -0,33% | - |
| 10.03.2025 | 1,82 | 1,85 | 1,80 | 1,83 | 0,05% | 3.744,00 |
| 07.03.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 3,16% | - |
| 06.03.2025 | 1,77 | 1,81 | 1,77 | 1,77 | 0,45% | 1.600,00 |
| 05.03.2025 | 1,77 | 1,78 | 1,73 | 1,77 | 0,46% | 860,00 |
| 04.03.2025 | 1,80 | 1,83 | 1,74 | 1,76 | -2,28% | 6.801,00 |
| 03.03.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -0,72% | 13.353,00 |
| 28.02.2025 | 1,77 | 1,83 | 1,77 | 1,81 | 1,57% | 8.250,00 |
| 27.02.2025 | 1,81 | 1,83 | 1,78 | 1,78 | -4,70% | 1.895,00 |
| 26.02.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 1,41% | 1.000,00 |
| 25.02.2025 | 1,85 | 1,86 | 1,82 | 1,85 | -0,43% | 9.401,00 |
| 24.02.2025 | 1,89 | 1,89 | 1,81 | 1,85 | -1,23% | 2.613,00 |
| 21.02.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,11% | 265,00 |
| 20.02.2025 | 1,92 | 1,93 | 1,87 | 1,87 | -2,24% | 4.200,00 |
| 19.02.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -2,59% | 3.575,00 |
| 18.02.2025 | 1,97 | 1,97 | 1,93 | 1,97 | -0,13% | 1,00 |
| 17.02.2025 | 1,98 | 2,01 | 1,96 | 1,97 | -0,23% | 22,00 |
| 14.02.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 0,51% | - |
| 13.02.2025 | 1,96 | 2,00 | 1,93 | 1,97 | 0,56% | 498,00 |
| 12.02.2025 | 1,97 | 2,00 | 1,93 | 1,95 | -1,11% | 500,00 |
| 11.02.2025 | 2,01 | 2,01 | 1,95 | 1,98 | -1,94% | 648,00 |
| 10.02.2025 | 2,03 | 2,07 | 1,97 | 2,02 | -0,35% | 70,00 |
| 07.02.2025 | 2,06 | 2,12 | 1,98 | 2,02 | -1,73% | 800,00 |
| 06.02.2025 | 2,09 | 2,11 | 2,06 | 2,06 | -1,08% | - |
| 05.02.2025 | 2,07 | 2,09 | 2,05 | 2,08 | 0,36% | - |
| 04.02.2025 | 2,05 | 2,13 | 2,02 | 2,07 | 2,60% | 670,00 |
| 03.02.2025 | 1,99 | 2,05 | 1,99 | 2,02 | -0,30% | 1.311,00 |
| 31.01.2025 | 2,02 | 2,05 | 1,99 | 2,03 | 0,55% | - |
| 30.01.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 2,21% | 350,00 |
| 29.01.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -2,86% | 985,00 |
| 28.01.2025 | 1,95 | 2,05 | 1,95 | 2,03 | 3,86% | 2.800,00 |
| 27.01.2025 | 1,92 | 1,97 | 1,92 | 1,95 | 0,72% | - |
| 24.01.2025 | 1,93 | 1,96 | 1,91 | 1,94 | 0,57% | 2.040,00 |
| 23.01.2025 | 1,90 | 1,93 | 1,87 | 1,93 | 1,74% | 1.500,00 |
| 22.01.2025 | 1,91 | 1,94 | 1,88 | 1,90 | -0,52% | 5.920,00 |
| 21.01.2025 | 1,87 | 1,91 | 1,86 | 1,91 | 1,49% | 70,00 |
| 20.01.2025 | 1,83 | 1,89 | 1,82 | 1,88 | 2,45% | - |
| 17.01.2025 | 1,84 | 1,86 | 1,81 | 1,83 | -0,22% | - |
| 16.01.2025 | 1,86 | 1,87 | 1,80 | 1,84 | -0,65% | 1.952,00 |
| 15.01.2025 | 1,74 | 1,88 | 1,74 | 1,85 | 5,96% | 80,00 |