2,556€
-0,31%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,52 | 2,56 | 2,49 | 2,54 | -0,94% | - |
| 08.07.2026 | 2,53 | 2,56 | 2,50 | 2,56 | 0,00% | 2.829,00 |
| 07.07.2026 | 2,61 | 2,61 | 2,51 | 2,56 | -0,77% | 3.322,00 |
| 06.07.2026 | 2,54 | 2,67 | 2,54 | 2,58 | 1,81% | 13.713,00 |
| 03.07.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 1,52% | 5.047,00 |
| 02.07.2026 | 2,50 | 2,50 | 2,44 | 2,50 | 3,48% | 4.603,00 |
| 01.07.2026 | 2,36 | 2,45 | 2,36 | 2,42 | 2,20% | 12.712,00 |
| 30.06.2026 | 2,25 | 2,39 | 2,25 | 2,36 | 1,03% | 3.257,00 |
| 29.06.2026 | 2,35 | 2,35 | 2,25 | 2,34 | 4,74% | 3.293,00 |
| 26.06.2026 | 2,27 | 2,27 | 2,23 | 2,23 | -4,69% | 1.200,00 |
| 25.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,44% | 1.000,00 |
| 24.06.2026 | 2,15 | 2,27 | 2,15 | 2,27 | 4,52% | 2.701,00 |
| 23.06.2026 | 2,29 | 2,33 | 2,17 | 2,17 | -6,31% | 17.990,00 |
| 22.06.2026 | 2,32 | 2,32 | 2,28 | 2,31 | 3,67% | 12.168,00 |
| 19.06.2026 | 2,31 | 2,31 | 2,23 | 2,23 | -3,88% | 351,00 |
| 18.06.2026 | 2,37 | 2,37 | 2,32 | 2,32 | -3,17% | 1.750,00 |
| 17.06.2026 | 2,35 | 2,40 | 2,29 | 2,40 | 3,01% | 7.160,00 |
| 16.06.2026 | 2,29 | 2,33 | 2,29 | 2,33 | -3,32% | 2.915,00 |
| 15.06.2026 | 2,43 | 2,43 | 2,35 | 2,41 | -0,41% | 1.383,00 |
| 12.06.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 6,05% | 11.964,00 |
| 11.06.2026 | 2,28 | 2,33 | 2,26 | 2,28 | -1,30% | 6.964,00 |
| 10.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,21% | 500,00 |
| 09.06.2026 | 2,38 | 2,38 | 2,26 | 2,26 | -2,42% | 2.481,00 |
| 08.06.2026 | 2,27 | 2,35 | 2,26 | 2,32 | 0,61% | 2.923,00 |
| 05.06.2026 | 2,39 | 2,41 | 2,30 | 2,30 | -3,28% | 4.436,00 |
| 04.06.2026 | 2,34 | 2,38 | 2,34 | 2,38 | -2,06% | 681,00 |
| 03.06.2026 | 2,40 | 2,43 | 2,33 | 2,43 | -0,33% | 7.430,00 |
| 02.06.2026 | 2,40 | 2,44 | 2,40 | 2,44 | -0,81% | 417,00 |
| 01.06.2026 | 2,37 | 2,46 | 2,31 | 2,46 | 3,36% | 3.690,00 |
| 29.05.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -0,75% | 26.000,00 |
| 28.05.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -2,20% | 768,00 |
| 27.05.2026 | 2,42 | 2,51 | 2,42 | 2,45 | 1,24% | 3.584,00 |
| 26.05.2026 | 2,48 | 2,50 | 2,42 | 2,42 | -0,41% | 3.263,00 |
| 25.05.2026 | 2,55 | 2,55 | 2,43 | 2,43 | -3,88% | 1.516,00 |
| 22.05.2026 | 2,40 | 2,53 | 2,40 | 2,53 | 5,69% | 6.200,00 |
| 21.05.2026 | 2,37 | 2,43 | 2,37 | 2,39 | -1,64% | 3.001,00 |
| 20.05.2026 | 2,37 | 2,43 | 2,37 | 2,43 | 4,56% | 777,00 |
| 19.05.2026 | 2,46 | 2,46 | 2,33 | 2,33 | -3,16% | 2.690,00 |
| 18.05.2026 | 2,49 | 2,49 | 2,38 | 2,40 | -3,61% | 6.917,00 |
| 15.05.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,88% | 1.167,00 |
| 14.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,03% | 27,00 |
| 13.05.2026 | 2,47 | 2,47 | 2,46 | 2,46 | 0,82% | 472,00 |
| 12.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,32% | 100,00 |
| 11.05.2026 | 2,47 | 2,55 | 2,47 | 2,50 | 1,71% | 11.961,00 |
| 08.05.2026 | 2,50 | 2,55 | 2,46 | 2,46 | -2,38% | 6.901,00 |
| 07.05.2026 | 2,53 | 2,54 | 2,48 | 2,52 | 0,40% | 823,00 |
| 06.05.2026 | 2,40 | 2,54 | 2,40 | 2,51 | 6,36% | 3.300,00 |
| 05.05.2026 | 2,39 | 2,48 | 2,36 | 2,36 | 1,37% | 234,00 |
| 04.05.2026 | 2,41 | 2,50 | 2,32 | 2,33 | -5,83% | 957,00 |
| 30.04.2026 | 2,43 | 2,47 | 2,43 | 2,47 | 2,49% | 1.525,00 |
| 29.04.2026 | 2,35 | 2,41 | 2,35 | 2,41 | 3,17% | 731,00 |
| 28.04.2026 | 2,46 | 2,46 | 2,34 | 2,34 | -2,34% | 1.018,00 |
| 27.04.2026 | 2,45 | 2,49 | 2,39 | 2,39 | -2,37% | 4.650,00 |
| 24.04.2026 | 2,47 | 2,50 | 2,45 | 2,45 | -1,05% | 886,00 |
| 23.04.2026 | 2,56 | 2,56 | 2,48 | 2,48 | -0,40% | 686,00 |
| 22.04.2026 | 2,51 | 2,54 | 2,48 | 2,49 | -0,72% | 1.304,00 |
| 21.04.2026 | 2,53 | 2,59 | 2,51 | 2,51 | -1,10% | 7.018,00 |
| 20.04.2026 | 2,51 | 2,54 | 2,43 | 2,53 | 3,34% | 8.477,00 |
| 17.04.2026 | 2,49 | 2,54 | 2,44 | 2,45 | -0,41% | 3.650,00 |
| 16.04.2026 | 2,54 | 2,54 | 2,43 | 2,46 | -6,25% | 12.755,00 |
| 15.04.2026 | 2,59 | 2,63 | 2,52 | 2,63 | 1,94% | 986,00 |
| 14.04.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 2,38% | 2.286,00 |
| 13.04.2026 | 2,50 | 2,52 | 2,50 | 2,52 | -2,10% | 6.141,00 |
| 10.04.2026 | 2,48 | 2,57 | 2,48 | 2,57 | 2,80% | 2.482,00 |
| 09.04.2026 | 2,49 | 2,50 | 2,48 | 2,50 | 2,46% | 54,00 |
| 08.04.2026 | 2,50 | 2,52 | 2,44 | 2,44 | 4,45% | 4.939,00 |
| 07.04.2026 | 2,42 | 2,43 | 2,34 | 2,34 | -6,37% | 2.639,00 |
| 02.04.2026 | 2,59 | 2,59 | 2,46 | 2,50 | -3,11% | 11.750,00 |
| 01.04.2026 | 2,57 | 2,58 | 2,52 | 2,58 | 1,78% | 2.494,00 |
| 31.03.2026 | 2,27 | 2,53 | 2,27 | 2,53 | 9,05% | 5.920,00 |
| 30.03.2026 | 2,37 | 2,37 | 2,32 | 2,32 | -1,90% | 11.664,00 |
| 27.03.2026 | 2,32 | 2,37 | 2,32 | 2,37 | 4,19% | 3.996,00 |
| 26.03.2026 | 2,47 | 2,47 | 2,27 | 2,27 | -7,35% | 17.638,00 |
| 25.03.2026 | 2,44 | 2,46 | 2,44 | 2,45 | 4,26% | 5.512,00 |
| 24.03.2026 | 2,37 | 2,38 | 2,35 | 2,35 | 1,08% | 5.434,00 |
| 23.03.2026 | 2,27 | 2,39 | 2,23 | 2,33 | -1,48% | 12.076,00 |
| 20.03.2026 | 2,40 | 2,42 | 2,32 | 2,36 | -1,05% | 5.003,00 |
| 19.03.2026 | 2,47 | 2,47 | 2,39 | 2,39 | -4,22% | 10.983,00 |
| 18.03.2026 | 2,55 | 2,56 | 2,46 | 2,49 | 3,11% | 30.897,00 |
| 17.03.2026 | 2,42 | 2,47 | 2,41 | 2,42 | -0,41% | 926,00 |
| 16.03.2026 | 2,44 | 2,59 | 2,40 | 2,43 | 0,00% | 6.463,00 |
| 13.03.2026 | 2,44 | 2,51 | 2,43 | 2,43 | -1,22% | 7.939,00 |
| 12.03.2026 | 2,57 | 2,57 | 2,46 | 2,46 | -6,30% | 7.045,00 |
| 11.03.2026 | 2,60 | 2,62 | 2,59 | 2,62 | 2,95% | 20.564,00 |
| 10.03.2026 | 2,58 | 2,62 | 2,55 | 2,55 | -4,14% | 3.008,00 |
| 09.03.2026 | 2,45 | 2,66 | 2,42 | 2,66 | 0,19% | 12.041,00 |
| 06.03.2026 | 2,56 | 2,65 | 2,55 | 2,65 | 2,51% | 910,00 |
| 05.03.2026 | 2,58 | 2,60 | 2,58 | 2,59 | 1,97% | 11.165,00 |
| 04.03.2026 | 2,58 | 2,59 | 2,49 | 2,54 | -1,55% | 16.018,00 |
| 03.03.2026 | 2,61 | 2,73 | 2,58 | 2,58 | -2,28% | 11.945,00 |
| 02.03.2026 | 2,67 | 2,73 | 2,60 | 2,64 | -1,13% | 14.975,00 |
| 27.02.2026 | 2,68 | 2,79 | 2,60 | 2,67 | -4,82% | 16.850,00 |
| 26.02.2026 | 2,70 | 2,80 | 2,70 | 2,80 | -2,78% | 2.807,00 |
| 25.02.2026 | 2,79 | 2,88 | 2,74 | 2,88 | -0,86% | 9.027,00 |
| 24.02.2026 | 2,78 | 2,91 | 2,78 | 2,91 | 3,94% | 1.151,00 |
| 23.02.2026 | 2,77 | 2,81 | 2,73 | 2,80 | 0,54% | 9.895,00 |
| 20.02.2026 | 2,77 | 2,84 | 2,77 | 2,78 | 0,54% | 3.496,00 |
| 19.02.2026 | 2,79 | 2,88 | 2,77 | 2,77 | -3,49% | 2.580,00 |
| 18.02.2026 | 2,81 | 2,88 | 2,76 | 2,87 | 2,32% | 8.312,00 |
| 17.02.2026 | 2,80 | 2,85 | 2,79 | 2,80 | -0,18% | 5.656,00 |