1,572€
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -2,19% | 820,00 |
| 13.01.2025 | 1,76 | 1,79 | 1,75 | 1,78 | 0,39% | 12.435,00 |
| 10.01.2025 | 1,78 | 1,79 | 1,75 | 1,78 | -0,45% | 500,00 |
| 09.01.2025 | 1,73 | 1,80 | 1,68 | 1,79 | 2,47% | 3.350,00 |
| 08.01.2025 | 1,90 | 1,92 | 1,73 | 1,74 | -8,07% | 17.940,00 |
| 07.01.2025 | 1,98 | 1,99 | 1,90 | 1,90 | -4,10% | 3.159,00 |
| 06.01.2025 | 1,97 | 2,01 | 1,96 | 1,98 | 1,39% | 3.417,00 |
| 03.01.2025 | 1,99 | 2,02 | 1,92 | 1,95 | -1,76% | 21.038,00 |
| 02.01.2025 | 1,94 | 2,00 | 1,93 | 1,98 | 3,60% | 10.006,00 |
| 30.12.2024 | 1,93 | 1,95 | 1,90 | 1,92 | -1,14% | 856,00 |
| 27.12.2024 | 1,91 | 1,94 | 1,90 | 1,94 | 1,31% | 520,00 |
| 23.12.2024 | 1,91 | 1,92 | 1,88 | 1,91 | -0,47% | 173,00 |
| 20.12.2024 | 1,93 | 1,93 | 1,90 | 1,92 | -0,77% | 17.233,00 |
| 19.12.2024 | 1,96 | 1,97 | 1,92 | 1,94 | -0,92% | 9.400,00 |
| 18.12.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -1,49% | - |
| 17.12.2024 | 1,98 | 1,99 | 1,95 | 1,98 | 0,23% | 2.402,00 |
| 16.12.2024 | 1,97 | 1,98 | 1,93 | 1,98 | 0,25% | 12.277,00 |
| 13.12.2024 | 2,02 | 2,04 | 1,96 | 1,97 | -2,88% | 8.200,00 |
| 12.12.2024 | 2,06 | 2,07 | 2,02 | 2,03 | -0,12% | 3.926,00 |
| 11.12.2024 | 2,03 | 2,08 | 2,02 | 2,04 | -1,21% | 2.800,00 |
| 10.12.2024 | 2,06 | 2,09 | 2,03 | 2,06 | -1,55% | 5.224,00 |
| 09.12.2024 | 2,10 | 2,12 | 2,07 | 2,09 | -0,59% | 9,00 |
| 06.12.2024 | 2,10 | 2,13 | 2,09 | 2,11 | 0,36% | 2.058,00 |
| 05.12.2024 | 2,12 | 2,13 | 2,08 | 2,10 | -0,59% | 550,00 |
| 04.12.2024 | 2,10 | 2,12 | 2,10 | 2,11 | 0,00% | - |
| 03.12.2024 | 2,11 | 2,12 | 2,09 | 2,11 | 0,00% | - |
| 02.12.2024 | 2,11 | 2,13 | 2,09 | 2,11 | -0,35% | 250,00 |
| 29.11.2024 | 2,13 | 2,15 | 2,10 | 2,12 | -0,47% | - |
| 28.11.2024 | 2,12 | 2,18 | 2,11 | 2,13 | 0,95% | 2.930,00 |
| 27.11.2024 | 2,10 | 2,12 | 2,09 | 2,11 | 0,24% | - |
| 26.11.2024 | 2,10 | 2,11 | 2,07 | 2,10 | 0,24% | 1.982,00 |
| 25.11.2024 | 2,08 | 2,11 | 2,06 | 2,10 | 1,21% | 527,00 |
| 22.11.2024 | 2,03 | 2,08 | 2,03 | 2,07 | 1,59% | - |
| 21.11.2024 | 2,02 | 2,05 | 1,99 | 2,04 | -0,24% | - |
| 20.11.2024 | 2,03 | 2,08 | 2,02 | 2,05 | 1,49% | 2.000,00 |
| 19.11.2024 | 2,05 | 2,07 | 1,98 | 2,02 | -1,20% | 1.730,00 |
| 18.11.2024 | 2,06 | 2,09 | 2,03 | 2,04 | -0,27% | 126,00 |