2,422€
-0,16%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,90% | - |
| 28.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,06% | - |
| 27.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,49% | - |
| 26.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,08% | - |
| 25.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,07% | - |
| 22.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,75% | - |
| 21.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 1,79% | - |
| 20.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -2,00% | - |
| 19.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,91% | - |
| 18.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,51% | - |
| 15.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,16% | - |
| 14.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,20% | - |
| 13.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -2,85% | - |
| 12.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,28% | - |
| 11.05.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,63% | - |
| 08.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,16% | - |
| 07.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,99% | - |
| 06.05.2026 | 2,39 | 2,56 | 2,39 | 2,56 | 6,76% | 500,00 |
| 05.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,08% | - |
| 04.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,83% | - |
| 30.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 29.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,77% | - |
| 28.04.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -3,38% | 500,00 |
| 27.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,54% | - |
| 24.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 23.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 5,94% | 490,00 |
| 22.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 21.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -2,78% | - |
| 20.04.2026 | 2,47 | 2,52 | 2,47 | 2,52 | 4,74% | 2.000,00 |
| 17.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,67% | - |
| 16.04.2026 | 2,53 | 2,53 | 2,47 | 2,47 | -1,83% | 600,00 |
| 15.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,16% | - |
| 14.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,37% | 350,00 |
| 13.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -4,02% | - |
| 10.04.2026 | 2,47 | 2,59 | 2,47 | 2,59 | 5,11% | 100,00 |
| 09.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,96% | - |
| 08.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,47% | - |
| 07.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,73% | - |
| 02.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | - |
| 01.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,21% | - |
| 31.03.2026 | 2,34 | 2,43 | 2,34 | 2,43 | 5,21% | 500,00 |
| 30.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,71% | - |
| 27.03.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -2,49% | - |
| 26.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,21% | - |
| 25.03.2026 | 2,34 | 2,41 | 2,34 | 2,41 | 2,99% | 1.500,00 |
| 24.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,41% | - |
| 23.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -3,79% | - |
| 20.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 19.03.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -4,99% | 3.700,00 |
| 18.03.2026 | 2,46 | 2,51 | 2,46 | 2,51 | 4,16% | 233,00 |
| 17.03.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -1,43% | 15,00 |
| 16.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 13.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -4,71% | 140,00 |
| 12.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 11.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 4,68% | - |
| 10.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,80% | - |
| 09.03.2026 | 2,54 | 2,54 | 2,50 | 2,50 | -3,10% | 3.000,00 |
| 06.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,98% | - |
| 05.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 04.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -4,70% | - |
| 03.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 02.03.2026 | 2,61 | 2,63 | 2,61 | 2,63 | -3,49% | 300,00 |
| 27.02.2026 | 2,72 | 2,73 | 2,72 | 2,73 | -1,80% | 500,00 |
| 26.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,54% | - |
| 25.02.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,89% | - |
| 24.02.2026 | 2,75 | 2,84 | 2,75 | 2,82 | 1,26% | 2.000,00 |
| 23.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | 200,00 |
| 20.02.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | - |
| 19.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | - |
| 18.02.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -1,26% | - |
| 17.02.2026 | 2,75 | 2,79 | 2,75 | 2,79 | -1,59% | 45,00 |
| 16.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,18% | - |
| 13.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -8,58% | - |
| 12.02.2026 | 2,99 | 3,09 | 2,99 | 3,09 | 3,52% | 40,00 |
| 11.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -2,45% | - |
| 10.02.2026 | 2,99 | 3,06 | 2,99 | 3,06 | 4,08% | 3.255,00 |
| 09.02.2026 | 2,88 | 2,94 | 2,88 | 2,94 | 4,07% | 10.000,00 |
| 06.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,18% | - |
| 05.02.2026 | 2,83 | 2,83 | 2,82 | 2,82 | 1,62% | 50,00 |
| 04.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 03.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,59% | - |
| 02.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,19% | 500,00 |
| 30.01.2026 | 2,88 | 2,88 | 2,70 | 2,70 | -3,31% | 2.475,00 |
| 29.01.2026 | 2,78 | 2,82 | 2,74 | 2,79 | 1,92% | - |
| 28.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,01% | - |
| 27.01.2026 | 2,72 | 2,83 | 2,72 | 2,83 | -1,57% | 250,00 |
| 26.01.2026 | 2,77 | 2,87 | 2,77 | 2,87 | 6,89% | 1.700,00 |
| 23.01.2026 | 2,63 | 2,72 | 2,63 | 2,69 | -0,74% | 760,00 |
| 22.01.2026 | 2,58 | 2,71 | 2,58 | 2,71 | 7,13% | 100,00 |
| 21.01.2026 | 2,48 | 2,64 | 2,48 | 2,53 | -4,90% | 6.449,00 |
| 20.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,75% | - |
| 19.01.2026 | 2,77 | 2,77 | 2,68 | 2,73 | 3,02% | 1.395,00 |
| 16.01.2026 | 2,58 | 2,81 | 2,58 | 2,65 | 1,34% | 7.970,00 |
| 15.01.2026 | 2,17 | 2,62 | 2,17 | 2,62 | 20,51% | 7.030,00 |
| 14.01.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 1,17% | 540,00 |
| 13.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -4,45% | - |
| 12.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 9,51% | 240,00 |
| 09.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -3,07% | - |
| 08.01.2026 | 2,05 | 2,12 | 2,05 | 2,12 | 0,71% | 1.510,00 |
| 07.01.2026 | 2,19 | 2,19 | 2,10 | 2,10 | 0,00% | 5.685,00 |