2,552€
1,43%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |