2,120€
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,20 | 2,20 | 2,13 | 2,13 | 0,47% | 25,00 |
| 14.10.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 2,42% | 5.280,00 |
| 13.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,19% | 820,00 |
| 10.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,24% | 1.200,00 |
| 08.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 1.000,00 |
| 07.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,58% | 1.000,00 |
| 03.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,66% | 1.000,00 |
| 01.10.2025 | 2,07 | 2,07 | 2,04 | 2,04 | 2,82% | 52,00 |
| 25.09.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 1,02% | 1.355,00 |
| 24.09.2025 | 1,93 | 1,96 | 1,93 | 1,96 | -1,41% | 1.001,00 |
| 23.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 5,06% | 13,00 |
| 19.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,96% | 2.700,00 |
| 16.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,43% | 5.901,00 |
| 15.09.2025 | 1,96 | 1,96 | 1,93 | 1,96 | 2,83% | 793,00 |
| 11.09.2025 | 1,89 | 1,91 | 1,89 | 1,91 | -1,55% | 1.300,00 |
| 10.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | 222,00 |
| 09.09.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 1,36% | 1.453,00 |
| 08.09.2025 | 1,88 | 1,91 | 1,88 | 1,91 | -3,83% | 547,00 |
| 05.09.2025 | 1,97 | 1,98 | 1,74 | 1,98 | -3,32% | 5.171,00 |
| 02.09.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -1,91% | 2.684,00 |
| 01.09.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | 15,00 |
| 29.08.2025 | 2,12 | 2,12 | 2,05 | 2,10 | -0,71% | 1.564,00 |
| 28.08.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,71% | 79,00 |
| 27.08.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 6,25% | 3.035,00 |
| 25.08.2025 | 2,10 | 2,10 | 2,00 | 2,00 | -3,15% | 21,00 |
| 19.08.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 2,99% | 2.500,00 |
| 18.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,23% | 266,00 |
| 15.08.2025 | 2,07 | 2,07 | 2,03 | 2,03 | 1,00% | 86,00 |
| 12.08.2025 | 2,02 | 2,02 | 2,01 | 2,01 | -0,50% | 8.047,00 |
| 07.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | 700,00 |
| 06.08.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,98% | 1.000,00 |
| 05.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 4,27% | 627,00 |
| 04.08.2025 | 1,94 | 1,97 | 1,94 | 1,97 | -3,39% | 27,00 |
| 01.08.2025 | 2,07 | 2,07 | 2,04 | 2,04 | 1,24% | 2.616,00 |
| 31.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,99% | 130,00 |
| 28.07.2025 | 2,08 | 2,08 | 2,03 | 2,03 | -3,33% | 4.660,00 |
| 25.07.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 0,96% | 2.601,00 |
| 24.07.2025 | 2,13 | 2,13 | 2,07 | 2,08 | -0,48% | 2.750,00 |
| 23.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 2,96% | 20,00 |
| 22.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | 12.600,00 |
| 21.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,99% | 4.741,00 |
| 18.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | 753,00 |
| 16.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,25% | 1.000,00 |
| 15.07.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -1,91% | 87,00 |
| 10.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,53% | 500,00 |
| 09.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,31% | 863,00 |
| 08.07.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 5,57% | 3.637,00 |
| 07.07.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -2,45% | 6.998,00 |
| 03.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 3,88% | 1.785,00 |
| 02.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,33% | 1,00 |
| 01.07.2025 | 1,80 | 1,87 | 1,80 | 1,81 | -0,66% | 37,00 |
| 24.06.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 0,77% | 9.571,00 |
| 23.06.2025 | 1,75 | 1,81 | 1,75 | 1,81 | -0,77% | 509,00 |
| 17.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,77% | 1,00 |
| 16.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,86% | 1.006,00 |
| 13.06.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -4,22% | 10.335,00 |
| 12.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | 1.000,00 |
| 11.06.2025 | 1,95 | 1,96 | 1,94 | 1,96 | 3,92% | 6.000,00 |
| 10.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,46% | 4.000,00 |
| 09.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 5,97% | 2.000,00 |
| 03.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,27% | 2.410,00 |
| 02.06.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -2,12% | 41,00 |
| 30.05.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 3,73% | 6.900,00 |
| 29.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,98% | 130,00 |
| 27.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 6,48% | 200,00 |
| 26.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,80% | 183,00 |
| 23.05.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,91% | 1.023,00 |
| 19.05.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 0,79% | 2.001,00 |
| 15.05.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 4,26% | 1.706,00 |
| 14.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,32% | 620,00 |
| 12.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,50% | 415,00 |
| 09.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | 1.000,00 |
| 06.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,40% | 1.000,00 |
| 05.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,33% | 1,00 |
| 02.05.2025 | 1,75 | 1,75 | 1,69 | 1,74 | 3,69% | 15.563,00 |
| 30.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,84% | 2.305,00 |
| 28.04.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 2,72% | 2.492,00 |
| 25.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,75% | 6.000,00 |
| 24.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,88% | 2.000,00 |
| 23.04.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 2,44% | 4.707,00 |
| 22.04.2025 | 1,52 | 1,56 | 1,50 | 1,56 | 1,83% | 8.973,00 |
| 17.04.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 2,41% | 91,00 |
| 16.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,74% | 1.000,00 |
| 15.04.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 3,33% | 6.303,00 |
| 14.04.2025 | 1,54 | 1,54 | 1,45 | 1,50 | -1,57% | 17.803,00 |
| 11.04.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -9,93% | 14.149,00 |
| 09.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 7,36% | 2.700,00 |
| 08.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,81% | 1.000,00 |
| 07.04.2025 | 1,51 | 1,55 | 1,46 | 1,55 | -3,97% | 12.092,00 |
| 04.04.2025 | 1,71 | 1,71 | 1,56 | 1,61 | -6,06% | 13.859,00 |
| 03.04.2025 | 1,74 | 1,79 | 1,72 | 1,72 | -7,24% | 12.750,00 |
| 01.04.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 3,70% | 3.769,00 |
| 31.03.2025 | 1,87 | 1,88 | 1,78 | 1,78 | -8,32% | 6.800,00 |
| 24.03.2025 | 1,96 | 1,96 | 1,91 | 1,95 | -1,02% | 365,00 |
| 18.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,20% | 500,00 |
| 17.03.2025 | 1,97 | 1,97 | 1,91 | 1,97 | 3,03% | 3.590,00 |
| 14.03.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 3,91% | 4.350,00 |
| 13.03.2025 | 1,80 | 1,84 | 1,80 | 1,84 | -0,11% | 2.000,00 |
| 12.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,32% | 500,00 |
| 11.03.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,00% | 2.713,00 |