2,686€
0,83%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,65 | 2,67 | 2,64 | 2,66 | -0,34% | 50,00 |
| 19.10.2026 | 2,67 | 2,70 | 2,65 | 2,66 | -0,63% | 1.610,00 |
| 16.10.2026 | 2,68 | 2,72 | 2,66 | 2,68 | -0,81% | 1.181,00 |
| 15.10.2026 | 2,65 | 2,71 | 2,65 | 2,70 | 0,67% | 8,00 |
| 14.10.2026 | 2,68 | 2,76 | 2,64 | 2,69 | -0,70% | 1.300,00 |
| 13.10.2026 | 2,68 | 2,73 | 2,68 | 2,70 | 2,35% | 6.150,00 |
| 12.10.2026 | 2,62 | 2,65 | 2,61 | 2,64 | 1,23% | 1.100,00 |
| 09.10.2026 | 2,57 | 2,63 | 2,57 | 2,61 | 0,00% | 900,00 |
| 08.10.2026 | 2,61 | 2,61 | 2,56 | 2,61 | -0,57% | 1,00 |
| 07.10.2026 | 2,56 | 2,64 | 2,56 | 2,63 | 2,54% | 1.095,00 |
| 06.10.2026 | 2,58 | 2,59 | 2,54 | 2,56 | -0,43% | 500,00 |
| 05.10.2026 | 2,58 | 2,60 | 2,57 | 2,57 | 0,23% | 1.200,00 |
| 02.10.2026 | 2,53 | 2,57 | 2,53 | 2,57 | 0,90% | 300,00 |
| 01.10.2026 | 2,58 | 2,58 | 2,50 | 2,54 | -2,98% | 705,00 |
| 30.09.2026 | 2,54 | 2,65 | 2,53 | 2,62 | 1,83% | 4.855,00 |
| 29.09.2026 | 2,56 | 2,60 | 2,56 | 2,57 | 0,23% | 1.031,00 |
| 28.09.2026 | 2,52 | 2,58 | 2,50 | 2,57 | 0,71% | 900,00 |
| 25.09.2026 | 2,55 | 2,57 | 2,55 | 2,55 | 0,55% | 14,00 |
| 24.09.2026 | 2,53 | 2,55 | 2,51 | 2,54 | -0,55% | 500,00 |
| 23.09.2026 | 2,58 | 2,58 | 2,52 | 2,55 | -1,12% | 2.654,00 |
| 22.09.2026 | 2,60 | 2,66 | 2,56 | 2,58 | 0,27% | 2.920,00 |
| 21.09.2026 | 2,48 | 2,58 | 2,47 | 2,57 | 2,80% | 10.550,00 |
| 18.09.2026 | 2,50 | 2,53 | 2,50 | 2,50 | 1,13% | 80,00 |
| 17.09.2026 | 2,48 | 2,51 | 2,47 | 2,47 | -0,16% | - |
| 16.09.2026 | 2,45 | 2,49 | 2,44 | 2,48 | -0,16% | 1.186,00 |
| 15.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 14.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 10.09.2026 | 2,48 | 2,56 | 2,48 | 2,52 | 0,72% | 4.101,00 |
| 09.09.2026 | 2,54 | 2,58 | 2,48 | 2,50 | -0,04% | 283,00 |
| 08.09.2026 | 2,59 | 2,59 | 2,48 | 2,50 | -3,58% | 327,00 |
| 07.09.2026 | 2,55 | 2,61 | 2,40 | 2,60 | 1,80% | 9.657,00 |
| 04.09.2026 | 2,54 | 2,56 | 2,52 | 2,55 | 1,07% | 505,00 |
| 03.09.2026 | 2,52 | 2,53 | 2,49 | 2,52 | -0,39% | 2.000,00 |
| 02.09.2026 | 2,56 | 2,58 | 2,53 | 2,53 | -1,93% | 4.130,00 |
| 01.09.2026 | 2,65 | 2,65 | 2,55 | 2,58 | -3,90% | 2.374,00 |
| 31.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,78% | - |
| 28.08.2026 | 2,65 | 2,69 | 2,62 | 2,64 | 0,23% | 2.000,00 |
| 27.08.2026 | 2,62 | 2,64 | 2,61 | 2,64 | -2,44% | - |
| 26.08.2026 | 2,68 | 2,71 | 2,67 | 2,70 | 0,26% | 21,00 |
| 25.08.2026 | 2,70 | 2,70 | 2,66 | 2,70 | 1,01% | 1,00 |
| 24.08.2026 | 2,67 | 2,68 | 2,67 | 2,67 | 0,23% | - |
| 21.08.2026 | 2,67 | 2,68 | 2,64 | 2,66 | 0,72% | 86,00 |
| 20.08.2026 | 2,64 | 2,67 | 2,63 | 2,64 | 0,11% | 269,00 |
| 19.08.2026 | 2,61 | 2,66 | 2,60 | 2,64 | -0,23% | 3.956,00 |
| 18.08.2026 | 2,68 | 2,69 | 2,61 | 2,65 | -2,04% | 3.290,00 |
| 17.08.2026 | 2,69 | 2,72 | 2,65 | 2,70 | 0,11% | 8.364,00 |
| 14.08.2026 | 2,67 | 2,70 | 2,63 | 2,70 | 1,35% | 1.974,00 |
| 13.08.2026 | 2,64 | 2,68 | 2,62 | 2,66 | -0,15% | 2.228,00 |
| 12.08.2026 | 2,66 | 2,69 | 2,66 | 2,67 | 0,26% | - |
| 11.08.2026 | 2,64 | 2,67 | 2,61 | 2,66 | 1,03% | 1.520,00 |
| 10.08.2026 | 2,63 | 2,67 | 2,61 | 2,63 | 0,11% | 716,00 |
| 07.08.2026 | 2,60 | 2,65 | 2,55 | 2,63 | 3,34% | 1.170,00 |
| 06.08.2026 | 2,53 | 2,57 | 2,50 | 2,54 | 0,24% | 50,00 |
| 05.08.2026 | 2,56 | 2,56 | 2,50 | 2,54 | 0,91% | 6.169,00 |
| 04.08.2026 | 2,49 | 2,52 | 2,47 | 2,52 | 2,91% | 2,00 |
| 03.08.2026 | 2,44 | 2,46 | 2,43 | 2,44 | 0,04% | 574,00 |
| 31.07.2026 | 2,44 | 2,46 | 2,44 | 2,44 | 0,16% | 3.364,00 |
| 30.07.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 1,25% | - |
| 29.07.2026 | 2,41 | 2,44 | 2,39 | 2,41 | -0,90% | 4.200,00 |
| 28.07.2026 | 2,43 | 2,46 | 2,41 | 2,43 | -0,53% | 655,00 |
| 27.07.2026 | 2,45 | 2,48 | 2,44 | 2,44 | 0,58% | 3.833,00 |
| 24.07.2026 | 2,39 | 2,46 | 2,39 | 2,43 | 0,62% | 4.070,00 |
| 23.07.2026 | 2,46 | 2,46 | 2,39 | 2,42 | -1,43% | 1.456,00 |
| 22.07.2026 | 2,48 | 2,48 | 2,41 | 2,45 | -0,53% | 5.301,00 |
| 21.07.2026 | 2,50 | 2,51 | 2,45 | 2,46 | -1,87% | 4.200,00 |
| 20.07.2026 | 2,49 | 2,52 | 2,48 | 2,51 | -0,12% | 1,00 |
| 17.07.2026 | 2,51 | 2,55 | 2,51 | 2,51 | -0,28% | 20.400,00 |
| 16.07.2026 | 2,52 | 2,54 | 2,48 | 2,52 | -0,40% | 7,00 |
| 15.07.2026 | 2,56 | 2,56 | 2,46 | 2,53 | 1,48% | 5.955,00 |
| 14.07.2026 | 2,57 | 2,57 | 2,45 | 2,49 | -0,95% | 4.555,00 |
| 13.07.2026 | 2,51 | 2,53 | 2,51 | 2,52 | 0,04% | - |
| 10.07.2026 | 2,55 | 2,58 | 2,50 | 2,52 | 0,68% | 850,00 |
| 09.07.2026 | 2,54 | 2,57 | 2,49 | 2,50 | -1,65% | 1.925,00 |
| 08.07.2026 | 2,52 | 2,55 | 2,46 | 2,54 | -0,43% | 1.511,00 |
| 07.07.2026 | 2,60 | 2,61 | 2,54 | 2,55 | -1,47% | 2.522,00 |
| 06.07.2026 | 2,53 | 2,67 | 2,53 | 2,59 | 2,53% | 12.558,00 |
| 03.07.2026 | 2,49 | 2,59 | 2,49 | 2,53 | 2,93% | 5.047,00 |
| 02.07.2026 | 2,47 | 2,47 | 2,43 | 2,45 | 1,28% | - |
| 01.07.2026 | 2,38 | 2,45 | 2,36 | 2,42 | 2,15% | 12.562,00 |
| 30.06.2026 | 2,30 | 2,39 | 2,28 | 2,37 | 3,27% | 1.055,00 |
| 29.06.2026 | 2,30 | 2,33 | 2,29 | 2,30 | 2,45% | 3.030,00 |
| 26.06.2026 | 2,26 | 2,29 | 2,23 | 2,24 | -2,44% | 1.000,00 |
| 25.06.2026 | 2,30 | 2,30 | 2,29 | 2,30 | 0,70% | - |
| 24.06.2026 | 2,21 | 2,30 | 2,20 | 2,28 | -0,39% | 2.701,00 |
| 23.06.2026 | 2,29 | 2,31 | 2,26 | 2,29 | -0,43% | 1.502,00 |
| 22.06.2026 | 2,29 | 2,33 | 2,29 | 2,30 | 0,66% | 2.200,00 |
| 19.06.2026 | 2,34 | 2,34 | 2,23 | 2,29 | -2,52% | 351,00 |
| 18.06.2026 | 2,34 | 2,37 | 2,33 | 2,35 | 0,04% | - |
| 17.06.2026 | 2,34 | 2,40 | 2,29 | 2,34 | -0,64% | 7.160,00 |
| 16.06.2026 | 2,37 | 2,37 | 2,29 | 2,36 | -3,83% | 2.915,00 |
| 15.06.2026 | 2,45 | 2,46 | 2,45 | 2,45 | 5,32% | - |
| 12.06.2026 | 2,33 | 2,34 | 2,32 | 2,33 | 1,57% | - |
| 11.06.2026 | 2,30 | 2,33 | 2,28 | 2,29 | -0,69% | 4.064,00 |
| 10.06.2026 | 2,34 | 2,34 | 2,31 | 2,31 | -1,62% | - |
| 09.06.2026 | 2,33 | 2,37 | 2,33 | 2,35 | 0,73% | - |
| 08.06.2026 | 2,32 | 2,36 | 2,26 | 2,33 | -1,81% | 1.923,00 |
| 05.06.2026 | 2,36 | 2,39 | 2,35 | 2,37 | 1,71% | 500,00 |
| 04.06.2026 | 2,38 | 2,38 | 2,33 | 2,33 | -3,44% | 681,00 |
| 03.06.2026 | 2,42 | 2,43 | 2,42 | 2,42 | 0,08% | - |
| 02.06.2026 | 2,41 | 2,42 | 2,41 | 2,41 | 0,42% | - |