2,541€
-1,28%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,57 | 2,61 | 2,52 | 2,54 | -1,28% | - |
| 11.11.2026 | 2,55 | 2,60 | 2,55 | 2,57 | 0,70% | 7.372,00 |
| 10.11.2026 | 2,52 | 2,58 | 2,52 | 2,56 | 1,31% | 116,00 |
| 09.11.2026 | 2,49 | 2,53 | 2,49 | 2,52 | 1,41% | 11.803,00 |
| 06.11.2026 | 2,52 | 2,52 | 2,46 | 2,49 | -1,19% | 3.070,00 |
| 05.11.2026 | 2,62 | 2,66 | 2,49 | 2,52 | -9,13% | 4.189,00 |
| 04.11.2026 | 2,77 | 2,80 | 2,75 | 2,77 | 0,95% | 7.744,00 |
| 03.11.2026 | 2,76 | 2,79 | 2,71 | 2,75 | -0,15% | 17.145,00 |
| 02.11.2026 | 2,71 | 2,78 | 2,69 | 2,75 | 2,16% | - |
| 30.10.2026 | 2,72 | 2,73 | 2,68 | 2,69 | -0,59% | 58,00 |
| 29.10.2026 | 2,67 | 2,72 | 2,66 | 2,71 | 1,50% | 15.200,00 |
| 28.10.2026 | 2,67 | 2,71 | 2,66 | 2,67 | -0,11% | - |
| 27.10.2026 | 2,64 | 2,68 | 2,61 | 2,67 | 1,41% | 38.556,00 |
| 26.10.2026 | 2,66 | 2,67 | 2,62 | 2,63 | -1,31% | 3.496,00 |
| 23.10.2026 | 2,72 | 2,73 | 2,64 | 2,67 | -1,98% | 12.673,00 |
| 22.10.2026 | 2,73 | 2,75 | 2,66 | 2,72 | 0,00% | - |
| 21.10.2026 | 2,69 | 2,74 | 2,67 | 2,72 | 1,23% | 585,00 |
| 20.10.2026 | 2,66 | 2,71 | 2,63 | 2,69 | 1,09% | 28,00 |
| 19.10.2026 | 2,70 | 2,70 | 2,63 | 2,66 | -0,37% | 2.689,00 |
| 16.10.2026 | 2,67 | 2,72 | 2,66 | 2,67 | 0,11% | 1.711,00 |
| 15.10.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 14.10.2026 | 2,70 | 2,78 | 2,62 | 2,67 | -1,04% | 73.574,00 |
| 13.10.2026 | 2,69 | 2,73 | 2,67 | 2,70 | 0,60% | 2.916,00 |
| 12.10.2026 | 2,62 | 2,69 | 2,61 | 2,68 | 2,72% | 10.450,00 |
| 09.10.2026 | 2,57 | 2,63 | 2,57 | 2,61 | 1,16% | 8.658,00 |
| 08.10.2026 | 2,62 | 2,63 | 2,57 | 2,58 | -1,83% | 1.905,00 |
| 07.10.2026 | 2,58 | 2,65 | 2,56 | 2,63 | 2,06% | 175,00 |
| 06.10.2026 | 2,56 | 2,59 | 2,54 | 2,57 | 0,63% | 260,00 |
| 05.10.2026 | 2,59 | 2,60 | 2,53 | 2,56 | -0,81% | 5.130,00 |
| 02.10.2026 | 2,52 | 2,60 | 2,51 | 2,58 | 2,14% | 2.000,00 |
| 01.10.2026 | 2,57 | 2,57 | 2,50 | 2,52 | -1,79% | 72.500,00 |
| 30.09.2026 | 2,54 | 2,65 | 2,54 | 2,57 | 1,70% | 16.726,00 |
| 29.09.2026 | 2,54 | 2,58 | 2,52 | 2,53 | -0,94% | 672,00 |
| 28.09.2026 | 2,52 | 2,58 | 2,51 | 2,55 | 1,39% | 4.547,00 |
| 25.09.2026 | 2,53 | 2,53 | 2,49 | 2,52 | -0,20% | - |
| 24.09.2026 | 2,55 | 2,55 | 2,49 | 2,52 | -1,06% | 10.064,00 |
| 23.09.2026 | 2,55 | 2,60 | 2,51 | 2,55 | -0,62% | 11.450,00 |
| 22.09.2026 | 2,59 | 2,65 | 2,55 | 2,56 | -1,35% | - |
| 21.09.2026 | 2,47 | 2,60 | 2,47 | 2,60 | 3,38% | 5.047,00 |
| 18.09.2026 | 2,51 | 2,53 | 2,49 | 2,51 | -0,16% | 21.750,00 |
| 17.09.2026 | 2,48 | 2,52 | 2,46 | 2,52 | 1,66% | 700,00 |
| 16.09.2026 | 2,46 | 2,49 | 2,40 | 2,48 | 1,23% | - |
| 15.09.2026 | 2,47 | 2,47 | 2,39 | 2,45 | -1,05% | 18.375,00 |
| 14.09.2026 | 2,50 | 2,50 | 2,44 | 2,47 | -1,00% | 44.105,00 |
| 11.09.2026 | 2,52 | 2,53 | 2,48 | 2,50 | -0,79% | 4.752,00 |
| 10.09.2026 | 2,50 | 2,54 | 2,49 | 2,52 | 1,57% | 520,00 |
| 09.09.2026 | 2,55 | 2,58 | 2,47 | 2,48 | -2,75% | 19.395,00 |
| 08.09.2026 | 2,59 | 2,59 | 2,47 | 2,55 | -1,89% | 45.541,00 |
| 07.09.2026 | 2,56 | 2,62 | 2,34 | 2,60 | 1,44% | 52.546,00 |
| 04.09.2026 | 2,53 | 2,57 | 2,52 | 2,56 | 0,91% | - |
| 03.09.2026 | 2,51 | 2,54 | 2,49 | 2,54 | 0,67% | 2.805,00 |
| 02.09.2026 | 2,57 | 2,57 | 2,52 | 2,52 | -2,02% | 11.949,00 |
| 01.09.2026 | 2,65 | 2,65 | 2,55 | 2,57 | -2,39% | 9.032,00 |
| 31.08.2026 | 2,69 | 2,71 | 2,64 | 2,64 | -0,34% | 748,00 |
| 28.08.2026 | 2,65 | 2,70 | 2,62 | 2,65 | 0,19% | 562,00 |
| 27.08.2026 | 2,62 | 2,65 | 2,61 | 2,64 | 1,11% | 11.352,00 |
| 26.08.2026 | 2,67 | 2,73 | 2,60 | 2,61 | -2,32% | 18.000,00 |
| 25.08.2026 | 2,68 | 2,73 | 2,66 | 2,67 | -0,11% | 2.554,00 |
| 24.08.2026 | 2,66 | 2,68 | 2,65 | 2,68 | 0,45% | - |
| 21.08.2026 | 2,66 | 2,69 | 2,63 | 2,66 | 0,19% | 769,00 |
| 20.08.2026 | 2,66 | 2,67 | 2,62 | 2,66 | 0,57% | - |
| 19.08.2026 | 2,62 | 2,66 | 2,59 | 2,64 | 9,35% | 7.859,00 |
| 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 |