49,518€
0,52%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,04 | 45,13 | 44,27 | 44,73 | -0,42% | - |
| 04.05.2026 | 44,22 | 45,52 | 43,60 | 44,92 | -1,07% | - |
| 30.04.2026 | 41,99 | 45,56 | 41,84 | 45,40 | 8,12% | - |
| 29.04.2026 | 48,78 | 49,21 | 41,35 | 41,99 | -13,63% | - |
| 28.04.2026 | 49,45 | 49,67 | 48,31 | 48,62 | -1,22% | - |
| 27.04.2026 | 48,93 | 49,62 | 48,11 | 49,21 | 0,51% | - |
| 24.04.2026 | 48,68 | 49,11 | 47,94 | 48,97 | 0,84% | - |
| 23.04.2026 | 48,28 | 48,88 | 48,01 | 48,56 | 0,25% | - |
| 22.04.2026 | 49,05 | 49,59 | 48,12 | 48,44 | -1,17% | - |
| 21.04.2026 | 49,29 | 49,57 | 48,26 | 49,01 | -0,39% | - |
| 20.04.2026 | 49,50 | 49,58 | 48,90 | 49,20 | -1,06% | - |
| 17.04.2026 | 48,81 | 50,66 | 48,54 | 49,73 | 1,94% | - |
| 16.04.2026 | 47,23 | 48,89 | 47,19 | 48,79 | 3,43% | - |
| 15.04.2026 | 46,93 | 47,32 | 46,10 | 47,17 | 0,51% | - |
| 14.04.2026 | 48,08 | 48,11 | 46,69 | 46,93 | -2,50% | - |
| 13.04.2026 | 47,97 | 48,32 | 47,00 | 48,13 | -0,06% | - |
| 10.04.2026 | 48,18 | 48,58 | 47,92 | 48,16 | 0,02% | - |
| 09.04.2026 | 48,19 | 48,42 | 47,29 | 48,15 | -0,10% | - |
| 08.04.2026 | 47,55 | 48,45 | 47,44 | 48,20 | 2,72% | 165,00 |
| 07.04.2026 | 46,51 | 47,00 | 45,96 | 46,93 | -0,48% | 72,00 |
| 02.04.2026 | 47,49 | 48,56 | 46,86 | 47,15 | -1,44% | - |
| 01.04.2026 | 48,23 | 48,54 | 47,71 | 47,84 | -0,59% | - |
| 31.03.2026 | 45,84 | 48,17 | 45,78 | 48,13 | 5,64% | - |
| 30.03.2026 | 46,35 | 46,89 | 45,45 | 45,56 | -1,29% | - |
| 27.03.2026 | 47,18 | 47,21 | 45,91 | 46,15 | -1,99% | - |
| 26.03.2026 | 46,21 | 47,33 | 45,82 | 47,09 | 1,55% | - |
| 25.03.2026 | 44,04 | 46,46 | 44,01 | 46,37 | 5,41% | - |
| 24.03.2026 | 43,04 | 44,17 | 42,78 | 43,99 | 2,29% | - |
| 23.03.2026 | 41,99 | 43,98 | 41,92 | 43,00 | 1,55% | - |
| 20.03.2026 | 43,38 | 43,53 | 41,72 | 42,35 | -2,44% | - |
| 19.03.2026 | 43,70 | 43,78 | 42,31 | 43,41 | -0,50% | - |
| 18.03.2026 | 44,81 | 45,06 | 43,30 | 43,63 | -2,28% | - |
| 17.03.2026 | 43,93 | 45,15 | 43,84 | 44,65 | 1,45% | 2.700,00 |
| 16.03.2026 | 43,93 | 44,25 | 43,65 | 44,01 | 0,71% | - |
| 13.03.2026 | 44,34 | 44,82 | 43,51 | 43,70 | -1,47% | - |
| 12.03.2026 | 45,25 | 52,00 | 44,04 | 44,35 | -2,33% | - |
| 11.03.2026 | 46,75 | 46,86 | 45,19 | 45,41 | -2,95% | 450,00 |
| 10.03.2026 | 47,15 | 47,66 | 46,46 | 46,79 | -0,81% | - |
| 09.03.2026 | 47,36 | 48,01 | 46,21 | 47,17 | -1,24% | - |
| 06.03.2026 | 49,50 | 49,50 | 47,19 | 47,76 | -3,29% | - |
| 05.03.2026 | 51,69 | 51,88 | 49,38 | 49,38 | -4,39% | 8,00 |
| 04.03.2026 | 51,13 | 51,85 | 51,07 | 51,65 | 0,68% | - |
| 03.03.2026 | 52,06 | 52,11 | 50,33 | 51,30 | -1,91% | - |
| 02.03.2026 | 52,54 | 52,87 | 50,25 | 52,30 | -0,78% | - |
| 27.02.2026 | 52,28 | 52,80 | 51,57 | 52,71 | 0,08% | - |
| 26.02.2026 | 52,62 | 53,44 | 52,04 | 52,67 | -0,28% | - |
| 25.02.2026 | 54,31 | 55,14 | 50,90 | 52,82 | -2,98% | - |
| 24.02.2026 | 53,57 | 55,06 | 53,45 | 54,44 | 1,76% | - |
| 23.02.2026 | 54,50 | 54,87 | 52,66 | 53,50 | -2,74% | - |
| 20.02.2026 | 53,93 | 55,01 | 53,12 | 55,01 | 2,50% | - |
| 19.02.2026 | 53,80 | 54,55 | 52,95 | 53,67 | -0,22% | - |
| 18.02.2026 | 50,93 | 53,83 | 50,71 | 53,79 | 5,99% | - |
| 17.02.2026 | 51,50 | 51,50 | 49,70 | 50,75 | -0,98% | - |
| 16.02.2026 | 51,00 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 13.02.2026 | 51,25 | 52,00 | 51,00 | 51,25 | 0,00% | - |
| 12.02.2026 | 52,50 | 54,00 | 51,00 | 51,25 | -2,84% | - |
| 11.02.2026 | 52,00 | 53,75 | 52,00 | 52,75 | 0,00% | - |
| 10.02.2026 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 09.02.2026 | 53,50 | 54,25 | 52,00 | 52,25 | -3,69% | - |
| 06.02.2026 | 53,00 | 55,00 | 53,00 | 54,25 | 1,88% | - |
| 05.02.2026 | 54,75 | 55,25 | 53,00 | 53,25 | -2,74% | 21,00 |
| 04.02.2026 | 51,50 | 55,50 | 51,50 | 54,75 | 5,80% | - |
| 03.02.2026 | 52,25 | 52,50 | 49,00 | 51,75 | -0,96% | - |
| 02.02.2026 | 51,15 | 52,50 | 50,70 | 52,25 | 0,97% | - |
| 30.01.2026 | 51,25 | 52,25 | 50,30 | 51,75 | 0,00% | - |
| 29.01.2026 | 51,75 | 52,50 | 50,40 | 51,75 | -0,96% | - |
| 28.01.2026 | 52,25 | 52,75 | 51,50 | 52,25 | 0,97% | 650,00 |
| 27.01.2026 | 53,00 | 53,00 | 51,50 | 51,75 | -1,90% | - |
| 26.01.2026 | 53,25 | 53,75 | 52,50 | 52,75 | -0,94% | - |
| 23.01.2026 | 54,00 | 54,25 | 53,00 | 53,25 | -0,93% | - |
| 22.01.2026 | 53,75 | 55,00 | 53,50 | 53,75 | 0,00% | - |
| 21.01.2026 | 52,50 | 54,00 | 52,00 | 53,75 | 2,87% | - |
| 20.01.2026 | 53,50 | 54,25 | 51,50 | 52,25 | -3,24% | - |
| 19.01.2026 | 53,75 | 54,25 | 53,50 | 54,00 | -0,46% | - |
| 16.01.2026 | 55,00 | 55,00 | 54,00 | 54,25 | -2,25% | - |
| 15.01.2026 | 55,75 | 56,00 | 55,00 | 55,50 | 0,45% | - |
| 14.01.2026 | 54,75 | 55,75 | 54,50 | 55,25 | 0,00% | - |
| 13.01.2026 | 55,25 | 56,00 | 54,50 | 55,25 | 0,00% | - |
| 12.01.2026 | 53,00 | 55,50 | 52,75 | 55,25 | 2,79% | - |
| 09.01.2026 | 51,25 | 53,75 | 51,25 | 53,75 | 4,88% | - |
| 08.01.2026 | 50,50 | 51,50 | 49,75 | 51,25 | 0,99% | - |
| 07.01.2026 | 52,50 | 52,75 | 50,75 | 50,75 | -2,87% | - |
| 06.01.2026 | 51,00 | 53,00 | 50,75 | 52,25 | 1,95% | - |
| 05.01.2026 | 51,25 | 52,50 | 51,00 | 51,25 | 0,00% | - |
| 02.01.2026 | 50,15 | 51,25 | 49,50 | 51,25 | 1,49% | - |
| 30.12.2025 | 50,00 | 51,00 | 50,00 | 50,50 | 0,40% | - |
| 29.12.2025 | 50,75 | 53,75 | 50,05 | 50,30 | 0,20% | - |
| 23.12.2025 | 50,00 | 50,75 | 49,60 | 50,20 | -0,20% | - |
| 22.12.2025 | 50,75 | 51,00 | 50,15 | 50,30 | -0,89% | - |
| 19.12.2025 | 50,40 | 51,50 | 49,85 | 50,75 | 0,79% | - |
| 18.12.2025 | 51,50 | 51,50 | 50,05 | 50,35 | -1,08% | - |
| 17.12.2025 | 50,05 | 51,50 | 49,40 | 50,90 | 2,31% | - |
| 16.12.2025 | 50,50 | 51,00 | 49,60 | 49,75 | -1,97% | - |
| 15.12.2025 | 50,50 | 52,00 | 50,40 | 50,75 | 0,89% | 17,00 |
| 12.12.2025 | 51,50 | 52,25 | 50,05 | 50,30 | -2,80% | - |
| 11.12.2025 | 50,50 | 52,50 | 50,50 | 51,75 | 0,98% | - |
| 10.12.2025 | 49,60 | 51,50 | 49,40 | 51,25 | 3,96% | - |
| 09.12.2025 | 49,30 | 50,15 | 49,20 | 49,30 | 0,00% | - |
| 08.12.2025 | 50,25 | 50,50 | 49,30 | 49,30 | -1,99% | - |
| 05.12.2025 | 50,25 | 51,00 | 49,50 | 50,30 | 0,20% | - |