2,552€
0,63%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 2,35 | 2,41 | 2,31 | 2,40 | -0,54% | 3.230,00 |
| 29.05.2026 | 2,43 | 2,43 | 2,38 | 2,42 | 0,25% | 26.000,00 |
| 28.05.2026 | 2,45 | 2,45 | 2,40 | 2,41 | -1,91% | 268,00 |
| 27.05.2026 | 2,47 | 2,51 | 2,45 | 2,46 | -0,24% | 3.584,00 |
| 26.05.2026 | 2,50 | 2,52 | 2,43 | 2,46 | -1,52% | 2.763,00 |
| 25.05.2026 | 2,50 | 2,50 | 2,49 | 2,50 | 1,75% | - |
| 22.05.2026 | 2,44 | 2,48 | 2,40 | 2,46 | 0,37% | 450,00 |
| 21.05.2026 | 2,42 | 2,46 | 2,42 | 2,45 | 2,42% | - |
| 20.05.2026 | 2,37 | 2,41 | 2,37 | 2,39 | -1,60% | - |
| 19.05.2026 | 2,41 | 2,46 | 2,40 | 2,43 | 0,00% | - |
| 18.05.2026 | 2,49 | 2,49 | 2,38 | 2,43 | -2,95% | 5.217,00 |
| 15.05.2026 | 2,51 | 2,54 | 2,50 | 2,51 | -0,99% | - |
| 14.05.2026 | 2,51 | 2,54 | 2,51 | 2,53 | 2,02% | - |
| 13.05.2026 | 2,50 | 2,52 | 2,47 | 2,48 | -1,55% | - |
| 12.05.2026 | 2,50 | 2,52 | 2,48 | 2,52 | 0,40% | - |
| 11.05.2026 | 2,51 | 2,51 | 2,47 | 2,51 | -0,83% | 100,00 |
| 08.05.2026 | 2,46 | 2,54 | 2,46 | 2,53 | 1,24% | 1.001,00 |
| 07.05.2026 | 2,50 | 2,53 | 2,49 | 2,50 | 1,63% | 500,00 |
| 06.05.2026 | 2,43 | 2,46 | 2,43 | 2,46 | 2,59% | - |
| 05.05.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 0,38% | - |
| 04.05.2026 | 2,45 | 2,50 | 2,33 | 2,39 | 2,23% | 957,00 |
| 30.04.2026 | 2,34 | 2,34 | 2,33 | 2,34 | -2,18% | - |
| 29.04.2026 | 2,41 | 2,41 | 2,35 | 2,39 | -0,95% | 231,00 |
| 28.04.2026 | 2,45 | 2,46 | 2,41 | 2,41 | -2,23% | 110,00 |
| 27.04.2026 | 2,48 | 2,49 | 2,42 | 2,47 | -1,04% | 3.000,00 |
| 24.04.2026 | 2,49 | 2,51 | 2,47 | 2,49 | -1,23% | 10,00 |
| 23.04.2026 | 2,52 | 2,56 | 2,52 | 2,52 | 0,28% | 490,00 |
| 22.04.2026 | 2,48 | 2,54 | 2,47 | 2,52 | -0,83% | 1.304,00 |
| 21.04.2026 | 2,49 | 2,57 | 2,49 | 2,54 | 1,16% | 1.450,00 |
| 20.04.2026 | 2,48 | 2,51 | 2,46 | 2,51 | -0,63% | 6.380,00 |
| 17.04.2026 | 2,45 | 2,54 | 2,42 | 2,52 | 1,98% | 2.400,00 |