2,469€
0,28%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 2,85 | 2,86 | 2,75 | 2,81 | 2,00% | 40.372,00 |
| 13.02.2026 | 2,89 | 2,94 | 2,75 | 2,75 | -4,68% | 13.155,00 |
| 12.02.2026 | 3,08 | 3,10 | 2,63 | 2,89 | -6,18% | 35.479,00 |
| 11.02.2026 | 3,01 | 3,12 | 2,97 | 3,08 | 1,65% | 5.880,00 |
| 10.02.2026 | 3,07 | 3,14 | 2,97 | 3,03 | -1,31% | 17.270,00 |
| 09.02.2026 | 2,85 | 3,07 | 2,85 | 3,07 | 2,85% | 29.573,00 |
| 06.02.2026 | 2,80 | 2,98 | 2,80 | 2,98 | 6,81% | 5.363,00 |
| 05.02.2026 | 2,92 | 2,92 | 2,79 | 2,79 | -2,62% | 23.853,00 |
| 04.02.2026 | 2,85 | 2,88 | 2,79 | 2,87 | 4,95% | 5.568,00 |
| 03.02.2026 | 2,74 | 2,86 | 2,73 | 2,73 | -0,18% | 8.803,00 |
| 02.02.2026 | 2,60 | 2,80 | 2,59 | 2,74 | 2,05% | 13.453,00 |
| 30.01.2026 | 2,81 | 2,81 | 2,68 | 2,68 | -1,83% | 7.125,00 |
| 29.01.2026 | 2,86 | 2,86 | 2,72 | 2,73 | -4,04% | 10.681,00 |
| 28.01.2026 | 2,75 | 2,85 | 2,75 | 2,85 | 3,83% | 8.742,00 |
| 27.01.2026 | 2,77 | 2,87 | 2,74 | 2,74 | -3,35% | 10.619,00 |
| 26.01.2026 | 2,75 | 2,84 | 2,67 | 2,84 | 3,66% | 21.494,00 |
| 23.01.2026 | 2,74 | 2,75 | 2,64 | 2,74 | 3,99% | 12.790,00 |
| 22.01.2026 | 2,65 | 2,75 | 2,59 | 2,63 | 0,19% | 39.250,00 |
| 21.01.2026 | 2,52 | 2,72 | 2,52 | 2,63 | 5,00% | 60.831,00 |
| 20.01.2026 | 2,77 | 2,77 | 2,50 | 2,50 | -10,23% | 45.928,00 |
| 19.01.2026 | 2,69 | 2,80 | 2,65 | 2,79 | 2,01% | 52.971,00 |
| 16.01.2026 | 2,64 | 2,80 | 2,61 | 2,73 | 5,20% | 143.023,00 |
| 15.01.2026 | 2,18 | 2,60 | 2,18 | 2,60 | 17,16% | 95.903,00 |
| 14.01.2026 | 2,18 | 2,22 | 2,08 | 2,22 | 3,50% | 82.409,00 |
| 13.01.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -2,51% | 22.182,00 |
| 12.01.2026 | 2,20 | 2,20 | 2,14 | 2,20 | 0,23% | 17.556,00 |
| 09.01.2026 | 2,11 | 2,19 | 2,05 | 2,19 | 4,04% | 28.444,00 |
| 08.01.2026 | 2,09 | 2,14 | 2,04 | 2,11 | 1,69% | 30.638,00 |
| 07.01.2026 | 2,15 | 2,15 | 2,07 | 2,07 | -4,61% | 62.677,00 |
| 06.01.2026 | 2,21 | 2,22 | 2,11 | 2,17 | -2,03% | 150.291,00 |
| 05.01.2026 | 2,09 | 2,35 | 2,09 | 2,22 | 8,05% | 585.067,00 |
| 02.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,24% | 25,00 |
| 30.12.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 3,37% | 2.000,00 |
| 29.12.2025 | 1,97 | 1,99 | 1,97 | 1,99 | -0,85% | 56,00 |
| 23.12.2025 | 1,97 | 2,01 | 1,96 | 2,01 | 2,61% | 2.282,00 |
| 22.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,31% | 261,00 |
| 19.12.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,51% | 30.000,00 |
| 18.12.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 2,42% | 1.910,00 |
| 16.12.2025 | 1,92 | 1,92 | 1,90 | 1,90 | 2,81% | 682,00 |
| 15.12.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -3,64% | 545,00 |
| 12.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,02% | 2.652,00 |
| 11.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,21% | 400,00 |
| 09.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,42% | 1.064,00 |
| 08.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,67% | 1.250,00 |
| 04.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,99% | 2.543,00 |
| 02.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,82% | 1,00 |
| 01.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,19% | 27,00 |
| 28.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,18% | 761,00 |
| 25.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,96% | 11.042,00 |
| 24.11.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -3,66% | 16,00 |
| 21.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,85% | 2,00 |
| 19.11.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -2,24% | 2.080,00 |
| 18.11.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -0,63% | 5.339,00 |
| 17.11.2025 | 1,90 | 1,92 | 1,86 | 1,89 | 1,18% | 11.300,00 |
| 14.11.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -3,31% | 5.100,00 |
| 13.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | 260,00 |
| 12.11.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 0,00% | 1.370,00 |
| 11.11.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -6,40% | 13.750,00 |
| 10.11.2025 | 1,97 | 2,00 | 1,97 | 2,00 | 2,04% | 11.647,00 |