1,547€
-0,51%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,53 | 1,58 | 1,52 | 1,55 | -0,58% | - |
| 10.04.2025 | 1,62 | 1,68 | 1,55 | 1,56 | -8,10% | - |
| 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 | -1,89% | 12.750,00 |
| 02.04.2025 | 1,82 | 1,82 | 1,73 | 1,75 | -5,46% | - |
| 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 |
| 10.03.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 2,33% | 3.744,00 |
| 06.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 3,44% | 1.600,00 |
| 05.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | 860,00 |
| 04.03.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -4,89% | 6.801,00 |
| 03.03.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 2,00% | 13.353,00 |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,11% | 8.250,00 |
| 27.02.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -4,25% | 1.895,00 |
| 26.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 3,29% | 1.000,00 |
| 25.02.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -1,41% | 9.401,00 |
| 24.02.2025 | 1,88 | 1,88 | 1,83 | 1,85 | -2,12% | 2.613,00 |
| 21.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | 265,00 |
| 20.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,85% | 4.200,00 |
| 19.02.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 0,62% | 3.575,00 |
| 18.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,63% | 1,00 |
| 17.02.2025 | 2,01 | 2,01 | 1,96 | 1,96 | 1,97% | 22,00 |
| 13.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,31% | 498,00 |
| 12.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,10% | 500,00 |
| 11.02.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 1,02% | 648,00 |
| 10.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | 70,00 |
| 07.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,00% | 800,00 |
| 04.02.2025 | 2,08 | 2,13 | 2,08 | 2,13 | 6,25% | 670,00 |
| 03.02.2025 | 2,02 | 2,03 | 2,00 | 2,00 | -0,99% | 1.311,00 |
| 30.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,25% | 350,00 |
| 29.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,47% | 985,00 |
| 28.01.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 6,62% | 2.800,00 |
| 24.01.2025 | 1,96 | 1,96 | 1,92 | 1,92 | 1,27% | 2.040,00 |
| 23.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | 1.500,00 |
| 22.01.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 2,00% | 5.920,00 |
| 21.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,72% | 70,00 |
| 16.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,33% | 1.952,00 |
| 15.01.2025 | 1,84 | 1,84 | 1,80 | 1,80 | 1,92% | 80,00 |
| 14.01.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -1,34% | 820,00 |
| 13.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,34% | 12.435,00 |
| 10.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,41% | 500,00 |
| 09.01.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,91% | 3.350,00 |
| 08.01.2025 | 1,92 | 1,92 | 1,73 | 1,76 | -9,64% | 17.940,00 |
| 07.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,42% | 3.159,00 |
| 06.01.2025 | 1,98 | 2,00 | 1,98 | 1,98 | 1,85% | 3.417,00 |
| 03.01.2025 | 2,02 | 2,02 | 1,92 | 1,94 | -1,92% | 21.038,00 |
| 02.01.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 4,10% | 10.006,00 |
| 30.12.2024 | 1,93 | 1,94 | 1,90 | 1,90 | -1,25% | 856,00 |
| 27.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,16% | 520,00 |
| 23.12.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,31% | 173,00 |
| 20.12.2024 | 1,91 | 1,92 | 1,90 | 1,91 | -2,05% | 17.233,00 |
| 19.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,61% | 9.400,00 |
| 17.12.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -0,41% | 2.402,00 |
| 16.12.2024 | 1,97 | 1,98 | 1,95 | 1,97 | -1,50% | 12.277,00 |
| 13.12.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -1,23% | 8.200,00 |
| 12.12.2024 | 2,04 | 2,04 | 2,03 | 2,03 | -2,64% | 3.926,00 |
| 11.12.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 1,22% | 2.800,00 |
| 10.12.2024 | 2,07 | 2,09 | 2,06 | 2,06 | -0,96% | 5.224,00 |
| 09.12.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -2,12% | 9,00 |
| 06.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,17% | 2.058,00 |
| 05.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | 550,00 |
| 02.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,40% | 250,00 |
| 29.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | 150,00 |
| 28.11.2024 | 2,12 | 2,18 | 2,12 | 2,18 | 3,33% | 2.930,00 |
| 26.11.2024 | 2,10 | 2,11 | 2,10 | 2,11 | 1,20% | 1.982,00 |
| 25.11.2024 | 2,10 | 2,10 | 2,06 | 2,08 | 3,23% | 527,00 |
| 21.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,95% | 120,00 |
| 20.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 2,24% | 2.000,00 |
| 19.11.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,23% | 1.730,00 |
| 18.11.2024 | 2,09 | 2,09 | 2,04 | 2,04 | -1,93% | 126,00 |
| 15.11.2024 | 2,08 | 2,08 | 2,04 | 2,08 | 0,97% | 1.829,00 |
| 14.11.2024 | 2,05 | 2,09 | 2,05 | 2,06 | -0,48% | 7.500,00 |
| 13.11.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -3,73% | 960,00 |
| 12.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -4,24% | 5.426,00 |
| 11.11.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 6,67% | 4.305,00 |
| 08.11.2024 | 2,18 | 2,18 | 2,10 | 2,10 | -4,11% | 1.750,00 |
| 07.11.2024 | 2,31 | 2,32 | 2,19 | 2,19 | -12,05% | 5.075,00 |
| 06.11.2024 | 2,61 | 2,61 | 2,49 | 2,49 | -2,54% | 3.130,00 |
| 05.11.2024 | 2,55 | 2,65 | 2,55 | 2,56 | -1,35% | 4.600,00 |
| 04.11.2024 | 2,61 | 2,62 | 2,59 | 2,59 | 0,39% | 3.865,00 |
| 01.11.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 1,18% | 1.521,00 |
| 30.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,30% | 200,00 |
| 28.10.2024 | 2,60 | 2,61 | 2,60 | 2,61 | -1,32% | 4.000,00 |
| 21.10.2024 | 2,62 | 2,65 | 2,62 | 2,65 | 1,15% | 1.054,00 |
| 18.10.2024 | 2,65 | 2,65 | 2,62 | 2,62 | 0,58% | 1.400,00 |
| 17.10.2024 | 2,66 | 2,66 | 2,60 | 2,60 | -3,17% | 1.447,00 |
| 16.10.2024 | 2,54 | 2,69 | 2,54 | 2,69 | 8,05% | 4.152,00 |
| 15.10.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -1,19% | 14,00 |
| 14.10.2024 | 2,53 | 2,54 | 2,50 | 2,52 | 3,71% | 5.313,00 |
| 10.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | 2.000,00 |