2,532€
-1,09%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,52 | 2,57 | 2,51 | 2,54 | -0,70% | 3.657,00 |
| 11.11.2026 | 2,59 | 2,60 | 2,56 | 2,56 | 0,16% | 1.995,00 |
| 09.11.2026 | 2,46 | 2,56 | 2,46 | 2,56 | 4,24% | 5.708,00 |
| 06.11.2026 | 2,55 | 2,55 | 2,45 | 2,45 | -4,14% | 4.667,00 |
| 05.11.2026 | 2,60 | 2,66 | 2,54 | 2,56 | -7,12% | 12.282,00 |
| 04.11.2026 | 2,74 | 2,79 | 2,74 | 2,75 | -1,22% | 14.982,00 |
| 03.11.2026 | 2,73 | 2,79 | 2,73 | 2,79 | 0,43% | 5.050,00 |
| 02.11.2026 | 2,72 | 2,78 | 2,70 | 2,78 | 4,60% | 11.181,00 |
| 30.10.2026 | 2,67 | 2,71 | 2,65 | 2,65 | -2,64% | 1.623,00 |
| 29.10.2026 | 2,69 | 2,73 | 2,67 | 2,73 | 2,71% | 2.217,00 |
| 28.10.2026 | 2,67 | 2,73 | 2,65 | 2,65 | -0,75% | 1.400,00 |
| 27.10.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 2,14% | 4.028,00 |
| 26.10.2026 | 2,64 | 2,69 | 2,62 | 2,62 | -2,60% | 7.951,00 |
| 23.10.2026 | 2,69 | 2,73 | 2,65 | 2,69 | -1,47% | 80.599,00 |
| 22.10.2026 | 2,73 | 2,75 | 2,70 | 2,73 | 1,04% | 6.437,00 |
| 21.10.2026 | 2,70 | 2,70 | 2,67 | 2,70 | 0,07% | 8.200,00 |
| 20.10.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 0,52% | 604,00 |
| 19.10.2026 | 2,70 | 2,70 | 2,65 | 2,68 | -1,76% | 3.332,00 |
| 16.10.2026 | 2,66 | 2,73 | 2,66 | 2,73 | 3,41% | 2.881,00 |
| 15.10.2026 | 2,71 | 2,72 | 2,64 | 2,64 | -1,64% | 458,00 |
| 14.10.2026 | 2,73 | 2,75 | 2,65 | 2,69 | -0,44% | 10.369,00 |
| 13.10.2026 | 2,72 | 2,72 | 2,68 | 2,70 | 0,07% | 7.168,00 |
| 12.10.2026 | 2,61 | 2,70 | 2,61 | 2,70 | 4,01% | 6.809,00 |
| 09.10.2026 | 2,58 | 2,59 | 2,58 | 2,59 | 1,01% | 1.943,00 |
| 08.10.2026 | 2,56 | 2,57 | 2,56 | 2,57 | -2,95% | 2.001,00 |
| 07.10.2026 | 2,60 | 2,64 | 2,58 | 2,64 | 2,01% | 6.893,00 |
| 06.10.2026 | 2,56 | 2,59 | 2,56 | 2,59 | 0,39% | 505,00 |
| 05.10.2026 | 2,56 | 2,62 | 2,56 | 2,58 | 0,94% | 8.793,00 |
| 02.10.2026 | 2,55 | 2,60 | 2,51 | 2,56 | 0,39% | 3.703,00 |
| 01.10.2026 | 2,56 | 2,56 | 2,50 | 2,55 | -2,30% | 1.767,00 |
| 30.09.2026 | 2,56 | 2,65 | 2,56 | 2,61 | 2,44% | 5.055,00 |
| 29.09.2026 | 2,59 | 2,60 | 2,54 | 2,55 | -1,47% | 2.243,00 |
| 28.09.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 3,03% | 1.150,00 |
| 25.09.2026 | 2,57 | 2,57 | 2,51 | 2,51 | -0,63% | 363,00 |
| 24.09.2026 | 2,54 | 2,55 | 2,50 | 2,52 | -2,32% | 2.911,00 |
| 23.09.2026 | 2,57 | 2,58 | 2,54 | 2,58 | -0,54% | 2.703,00 |
| 22.09.2026 | 2,61 | 2,66 | 2,54 | 2,60 | -0,92% | 6.501,00 |
| 21.09.2026 | 2,48 | 2,62 | 2,48 | 2,62 | 4,05% | 11.899,00 |
| 18.09.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 1,04% | 2.571,00 |
| 17.09.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,16% | 17,00 |
| 16.09.2026 | 2,47 | 2,49 | 2,44 | 2,49 | 0,48% | 1.221,00 |
| 15.09.2026 | 2,45 | 2,48 | 2,40 | 2,48 | -1,67% | 16.210,00 |
| 14.09.2026 | 2,51 | 2,52 | 2,42 | 2,52 | 1,12% | 8.308,00 |
| 10.09.2026 | 2,54 | 2,56 | 2,49 | 2,49 | -0,40% | 4.201,00 |
| 09.09.2026 | 2,55 | 2,55 | 2,49 | 2,50 | 0,24% | 2.633,00 |
| 08.09.2026 | 2,48 | 2,50 | 2,48 | 2,50 | -2,04% | 327,00 |
| 07.09.2026 | 2,58 | 2,59 | 2,43 | 2,55 | 1,43% | 9.657,00 |
| 04.09.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -0,16% | 2.505,00 |
| 03.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,10% | 2.000,00 |
| 02.09.2026 | 2,56 | 2,58 | 2,54 | 2,54 | -1,78% | 4.230,00 |
| 01.09.2026 | 2,60 | 2,61 | 2,59 | 2,59 | -2,48% | 2.385,00 |
| 31.08.2026 | 2,70 | 2,71 | 2,66 | 2,66 | 0,61% | 3.886,00 |
| 28.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,84% | 2.000,00 |
| 27.08.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -0,53% | 3.956,00 |
| 26.08.2026 | 2,71 | 2,72 | 2,63 | 2,63 | -2,52% | 3.878,00 |
| 25.08.2026 | 2,66 | 2,71 | 2,65 | 2,70 | 0,75% | 13.871,00 |
| 24.08.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -0,96% | 314,00 |
| 21.08.2026 | 2,64 | 2,71 | 2,64 | 2,71 | 2,66% | 138,00 |
| 20.08.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -0,60% | 808,00 |
| 19.08.2026 | 2,60 | 2,66 | 2,60 | 2,65 | 1,84% | 3.956,00 |
| 18.08.2026 | 2,69 | 2,69 | 2,60 | 2,60 | -3,98% | 5.290,00 |
| 17.08.2026 | 2,71 | 2,72 | 2,65 | 2,71 | 0,30% | 9.664,00 |
| 14.08.2026 | 2,63 | 2,71 | 2,63 | 2,70 | 0,37% | 3.032,00 |
| 13.08.2026 | 2,64 | 2,70 | 2,62 | 2,69 | 2,36% | 5.175,00 |
| 12.08.2026 | 2,63 | 2,68 | 2,62 | 2,63 | -0,23% | 12.096,00 |
| 11.08.2026 | 2,61 | 2,70 | 2,61 | 2,64 | 0,53% | 5.370,00 |
| 10.08.2026 | 2,65 | 2,65 | 2,61 | 2,62 | -0,83% | 719,00 |
| 07.08.2026 | 2,60 | 2,65 | 2,55 | 2,65 | 1,30% | 1.170,00 |
| 06.08.2026 | 2,50 | 2,61 | 2,50 | 2,61 | 3,98% | 1.284,00 |
| 05.08.2026 | 2,56 | 2,56 | 2,50 | 2,51 | -1,02% | 6.295,00 |
| 04.08.2026 | 2,47 | 2,54 | 2,47 | 2,54 | 1,36% | 502,00 |
| 03.08.2026 | 2,41 | 2,50 | 2,41 | 2,50 | 3,81% | 5.646,00 |
| 31.07.2026 | 2,44 | 2,46 | 2,41 | 2,41 | -0,58% | 7.761,00 |
| 30.07.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,33% | 1.172,00 |
| 29.07.2026 | 2,41 | 2,43 | 2,41 | 2,43 | -0,25% | 4.200,00 |
| 28.07.2026 | 2,41 | 2,46 | 2,41 | 2,44 | -0,73% | 1.855,00 |
| 27.07.2026 | 2,47 | 2,48 | 2,42 | 2,46 | 0,33% | 3.958,00 |
| 24.07.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 3,03% | 4.070,00 |
| 23.07.2026 | 2,39 | 2,45 | 2,38 | 2,38 | -2,78% | 3.267,00 |
| 22.07.2026 | 2,46 | 2,46 | 2,41 | 2,45 | -1,69% | 5.341,00 |
| 21.07.2026 | 2,50 | 2,50 | 2,45 | 2,49 | -0,80% | 6.060,00 |
| 20.07.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 1,29% | 2,00 |
| 17.07.2026 | 2,53 | 2,55 | 2,48 | 2,48 | -3,43% | 20.925,00 |
| 16.07.2026 | 2,51 | 2,56 | 2,49 | 2,56 | 0,87% | 117,00 |
| 15.07.2026 | 2,53 | 2,54 | 2,46 | 2,54 | 0,87% | 7.255,00 |
| 14.07.2026 | 2,52 | 2,55 | 2,45 | 2,52 | -1,72% | 7.518,00 |
| 13.07.2026 | 2,53 | 2,57 | 2,48 | 2,56 | 0,31% | 6.209,00 |
| 10.07.2026 | 2,57 | 2,57 | 2,53 | 2,56 | -0,62% | 4.407,00 |
| 09.07.2026 | 2,57 | 2,57 | 2,48 | 2,57 | 0,31% | 5.258,00 |
| 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 |