1,882€
0,64%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,87 | 1,89 | 1,84 | 1,89 | 0,96% | - |
| 05.06.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 2,80% | - |
| 04.06.2025 | 1,85 | 1,86 | 1,82 | 1,82 | 0,61% | - |
| 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 | 1,79% | 130,00 |
| 28.05.2025 | 1,79 | 1,82 | 1,79 | 1,79 | -2,72% | - |
| 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 | -0,23% | 1.023,00 |
| 22.05.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -1,02% | - |
| 21.05.2025 | 1,79 | 1,80 | 1,76 | 1,76 | -1,40% | - |
| 20.05.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 0,73% | - |
| 19.05.2025 | 1,75 | 1,78 | 1,75 | 1,78 | -0,45% | 2.001,00 |
| 16.05.2025 | 1,75 | 1,79 | 1,75 | 1,78 | 1,25% | - |
| 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 | -3,48% | 620,00 |
| 13.05.2025 | 1,74 | 1,78 | 1,74 | 1,75 | -2,94% | - |
| 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 | -1,01% | 1.000,00 |
| 08.05.2025 | 1,76 | 1,81 | 1,76 | 1,78 | 1,08% | - |
| 07.05.2025 | 1,77 | 1,80 | 1,76 | 1,76 | 0,17% | - |
| 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 | -0,47% | 2.305,00 |
| 29.04.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,32% | - |
| 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 | -1,99% | 14.149,00 |
| 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 |