2,430€
0,04%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,43 | 2,45 | 2,40 | 2,42 | -0,70% | 153,00 |
| 04.05.2026 | 2,44 | 2,44 | 2,43 | 2,44 | 0,41% | 178,00 |
| 30.04.2026 | 2,37 | 2,43 | 2,35 | 2,43 | 2,41% | 13.360,00 |
| 29.04.2026 | 2,40 | 2,41 | 2,36 | 2,37 | -1,37% | 5.335,00 |
| 28.04.2026 | 2,44 | 2,45 | 2,39 | 2,40 | -2,24% | 84,00 |
| 27.04.2026 | 2,47 | 2,47 | 2,45 | 2,46 | -0,65% | 6.808,00 |
| 24.04.2026 | 2,51 | 2,52 | 2,44 | 2,47 | -1,51% | 52.900,00 |
| 23.04.2026 | 2,52 | 2,53 | 2,49 | 2,51 | -1,10% | 16.240,00 |
| 22.04.2026 | 2,50 | 2,56 | 2,50 | 2,54 | 1,93% | 9.126,00 |
| 21.04.2026 | 2,49 | 2,56 | 2,48 | 2,49 | 0,08% | 8.004,00 |
| 20.04.2026 | 2,51 | 2,51 | 2,47 | 2,49 | -1,35% | 1.202,00 |
| 17.04.2026 | 2,45 | 2,55 | 2,42 | 2,52 | 2,56% | 324,00 |
| 16.04.2026 | 2,57 | 2,57 | 2,40 | 2,46 | -4,32% | 73.363,00 |
| 15.04.2026 | 2,56 | 2,58 | 2,54 | 2,57 | 0,39% | 3.400,00 |
| 14.04.2026 | 2,56 | 2,58 | 2,54 | 2,56 | 0,35% | 6.608,00 |
| 13.04.2026 | 2,50 | 2,56 | 2,49 | 2,55 | 1,19% | 172,00 |
| 10.04.2026 | 2,49 | 2,56 | 2,47 | 2,52 | 1,29% | 84,00 |
| 09.04.2026 | 2,50 | 2,51 | 2,45 | 2,49 | -0,72% | 6.833,00 |
| 08.04.2026 | 2,45 | 2,58 | 2,45 | 2,51 | 5,20% | 6.044,00 |
| 07.04.2026 | 2,49 | 2,50 | 2,35 | 2,38 | -4,37% | 1.542,00 |
| 02.04.2026 | 2,59 | 2,59 | 2,44 | 2,49 | -2,96% | 16.721,00 |
| 01.04.2026 | 2,44 | 2,58 | 2,44 | 2,57 | 5,03% | 15.639,00 |
| 31.03.2026 | 2,30 | 2,47 | 2,19 | 2,45 | 7,33% | 32.642,00 |
| 30.03.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -2,57% | 49.477,00 |
| 27.03.2026 | 2,38 | 2,39 | 2,32 | 2,34 | -1,35% | 3.355,00 |
| 26.03.2026 | 2,45 | 2,45 | 2,34 | 2,37 | -3,07% | 63.764,00 |
| 25.03.2026 | 2,37 | 2,46 | 2,37 | 2,45 | 2,82% | 190.300,00 |
| 24.03.2026 | 2,38 | 2,39 | 2,33 | 2,38 | 0,00% | 28.347,00 |
| 23.03.2026 | 2,34 | 2,40 | 2,25 | 2,38 | 1,19% | 12.676,00 |
| 20.03.2026 | 2,38 | 2,43 | 2,33 | 2,35 | -1,47% | 58.894,00 |
| 19.03.2026 | 2,49 | 2,49 | 2,38 | 2,39 | -4,41% | 11.722,00 |
| 18.03.2026 | 2,47 | 2,54 | 2,47 | 2,50 | 1,30% | 15.272,00 |
| 17.03.2026 | 2,46 | 2,50 | 2,43 | 2,46 | 0,61% | 6.000,00 |
| 16.03.2026 | 2,49 | 2,54 | 2,39 | 2,45 | -1,21% | 37.311,00 |
| 13.03.2026 | 2,51 | 2,52 | 2,46 | 2,48 | -1,59% | 10.212,00 |
| 12.03.2026 | 2,59 | 2,62 | 2,51 | 2,52 | -2,70% | 2.380,00 |
| 11.03.2026 | 2,61 | 2,63 | 2,55 | 2,59 | -0,58% | 76.430,00 |
| 10.03.2026 | 2,51 | 2,62 | 2,49 | 2,60 | 5,38% | 6.513,00 |
| 09.03.2026 | 2,55 | 2,55 | 2,45 | 2,47 | -4,63% | 44.265,00 |
| 06.03.2026 | 2,62 | 2,65 | 2,54 | 2,59 | -0,50% | 4.025,00 |
| 05.03.2026 | 2,60 | 2,64 | 2,58 | 2,60 | 0,19% | 107.358,00 |
| 04.03.2026 | 2,58 | 2,62 | 2,52 | 2,60 | 0,81% | 1.774,00 |
| 03.03.2026 | 2,69 | 2,70 | 2,56 | 2,58 | -3,77% | 9.464,00 |
| 02.03.2026 | 2,70 | 2,70 | 2,63 | 2,68 | -1,29% | 26.316,00 |
| 27.02.2026 | 2,76 | 2,77 | 2,60 | 2,71 | -1,88% | 2.355,00 |
| 26.02.2026 | 2,77 | 2,79 | 2,72 | 2,77 | -1,95% | 5.442,00 |
| 25.02.2026 | 2,83 | 2,87 | 2,78 | 2,82 | -1,05% | 11.894,00 |
| 24.02.2026 | 2,79 | 2,96 | 2,78 | 2,85 | 3,26% | 11.434,00 |
| 23.02.2026 | 2,83 | 2,83 | 2,75 | 2,76 | -2,06% | 4.630,00 |
| 20.02.2026 | 2,78 | 2,84 | 2,78 | 2,82 | 1,44% | 1.420,00 |
| 19.02.2026 | 2,82 | 2,86 | 2,77 | 2,78 | -0,96% | 23.133,00 |
| 18.02.2026 | 2,81 | 2,85 | 2,79 | 2,81 | -0,99% | 5.090,00 |
| 17.02.2026 | 2,79 | 2,84 | 2,77 | 2,83 | 1,72% | 3.859,00 |
| 16.02.2026 | 2,85 | 2,90 | 2,75 | 2,79 | -2,38% | 6.360,00 |
| 13.02.2026 | 2,86 | 3,00 | 2,81 | 2,85 | -1,21% | 26.914,00 |
| 12.02.2026 | 3,08 | 3,21 | 2,77 | 2,89 | -6,08% | 8.086,00 |
| 11.02.2026 | 3,04 | 3,11 | 2,98 | 3,08 | 0,39% | 687,00 |
| 10.02.2026 | 3,01 | 3,11 | 3,01 | 3,06 | 1,66% | 14.288,00 |
| 09.02.2026 | 2,92 | 3,01 | 2,90 | 3,01 | 3,18% | 1.109,00 |
| 06.02.2026 | 2,87 | 2,93 | 2,86 | 2,92 | 1,99% | 8.769,00 |
| 05.02.2026 | 2,87 | 2,88 | 2,82 | 2,86 | -0,35% | 2.126,00 |
| 04.02.2026 | 2,82 | 2,88 | 2,82 | 2,87 | 2,06% | 11.903,00 |
| 03.02.2026 | 2,80 | 2,84 | 2,78 | 2,82 | 0,61% | 4.257,00 |
| 02.02.2026 | 2,66 | 2,80 | 2,66 | 2,80 | 1,75% | 68.498,00 |
| 30.01.2026 | 2,79 | 2,80 | 2,75 | 2,75 | -1,08% | 23.466,00 |
| 29.01.2026 | 2,78 | 2,82 | 2,78 | 2,78 | -1,17% | 6.600,00 |
| 28.01.2026 | 2,79 | 2,83 | 2,77 | 2,81 | 0,82% | 2.008,00 |
| 27.01.2026 | 2,79 | 2,81 | 2,76 | 2,79 | 0,61% | 1.174,00 |
| 26.01.2026 | 2,72 | 2,81 | 2,70 | 2,77 | 2,32% | 13.008,00 |
| 23.01.2026 | 2,67 | 2,76 | 2,66 | 2,71 | 1,88% | 28.272,00 |
| 22.01.2026 | 2,62 | 2,70 | 2,61 | 2,66 | 1,33% | 4.164,00 |
| 21.01.2026 | 2,58 | 2,68 | 2,55 | 2,63 | 1,35% | 10.657,00 |
| 20.01.2026 | 2,70 | 2,76 | 2,59 | 2,59 | -4,88% | 3.518,00 |
| 19.01.2026 | 2,70 | 2,76 | 2,68 | 2,72 | 0,67% | 4.756,00 |
| 16.01.2026 | 2,62 | 2,77 | 2,57 | 2,71 | 4,32% | 27.636,00 |
| 15.01.2026 | 2,15 | 2,60 | 2,15 | 2,59 | 21,00% | 38.908,00 |
| 14.01.2026 | 2,19 | 2,21 | 2,08 | 2,14 | -1,92% | 10.324,00 |
| 13.01.2026 | 2,18 | 2,21 | 2,16 | 2,19 | 0,32% | 2.738,00 |
| 12.01.2026 | 2,17 | 2,19 | 2,13 | 2,18 | 1,30% | 2.776,00 |
| 09.01.2026 | 2,07 | 2,16 | 2,07 | 2,15 | 3,71% | 28.349,00 |
| 08.01.2026 | 2,09 | 2,11 | 2,04 | 2,07 | 0,39% | 21.173,00 |
| 07.01.2026 | 2,13 | 2,13 | 2,06 | 2,07 | -2,59% | 40.903,00 |
| 06.01.2026 | 2,22 | 2,22 | 2,10 | 2,12 | -2,97% | 24.480,00 |
| 05.01.2026 | 2,22 | 2,35 | 2,08 | 2,19 | 7,85% | 69.873,00 |
| 02.01.2026 | 2,04 | 2,05 | 1,99 | 2,03 | -0,69% | 136,00 |
| 30.12.2025 | 2,02 | 2,06 | 2,02 | 2,04 | 1,19% | - |
| 29.12.2025 | 2,01 | 2,02 | 1,98 | 2,02 | 2,18% | - |
| 23.12.2025 | 1,95 | 1,98 | 1,95 | 1,97 | 1,13% | 5.520,00 |
| 22.12.2025 | 1,95 | 1,96 | 1,93 | 1,95 | 0,57% | - |
| 19.12.2025 | 1,94 | 1,95 | 1,91 | 1,94 | 0,47% | - |
| 18.12.2025 | 1,92 | 1,94 | 1,90 | 1,93 | 0,57% | - |
| 17.12.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 0,05% | - |
| 16.12.2025 | 1,90 | 1,92 | 1,87 | 1,92 | 1,27% | - |
| 15.12.2025 | 1,90 | 1,91 | 1,86 | 1,90 | 0,53% | - |
| 12.12.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,95% | 6.250,00 |
| 11.12.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,64% | - |
| 10.12.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -1,33% | 12.072,00 |
| 09.12.2025 | 1,89 | 1,91 | 1,86 | 1,89 | 0,27% | - |
| 08.12.2025 | 1,92 | 1,94 | 1,88 | 1,88 | -2,44% | 286,00 |
| 05.12.2025 | 1,94 | 1,95 | 1,90 | 1,93 | 0,47% | 14.500,00 |