£2,177
2,59%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,16 | 2,17 | 2,12 | 2,13 | 0,59% | - |
| 08.07.2026 | 2,15 | 2,16 | 2,09 | 2,12 | -1,21% | 300.808,00 |
| 07.07.2026 | 2,19 | 2,20 | 2,14 | 2,15 | -2,32% | 344.920,00 |
| 06.07.2026 | 2,19 | 2,25 | 2,19 | 2,20 | 0,69% | 310.586,00 |
| 03.07.2026 | 2,14 | 2,20 | 2,14 | 2,18 | 3,31% | 178.982,00 |
| 02.07.2026 | 2,07 | 2,12 | 2,07 | 2,11 | 0,00% | 274.159,00 |
| 01.07.2026 | 2,01 | 2,11 | 2,01 | 2,11 | 4,76% | 311.769,00 |
| 30.06.2026 | 1,96 | 2,03 | 1,96 | 2,02 | 3,01% | 222.118,00 |
| 29.06.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -0,41% | 220.905,00 |
| 26.06.2026 | 1,94 | 1,97 | 1,92 | 1,97 | 0,98% | 136.787,00 |
| 25.06.2026 | 1,97 | 2,00 | 1,94 | 1,95 | -1,09% | 275.706,00 |
| 24.06.2026 | 1,96 | 1,98 | 1,95 | 1,97 | 0,69% | 327.172,00 |
| 23.06.2026 | 1,96 | 1,97 | 1,93 | 1,96 | -1,21% | 253.445,00 |
| 22.06.2026 | 2,00 | 2,01 | 1,97 | 1,98 | -0,05% | 293.735,00 |
| 19.06.2026 | 2,00 | 2,01 | 1,96 | 1,98 | -2,03% | 199.383,00 |
| 18.06.2026 | 2,04 | 2,04 | 2,01 | 2,02 | 0,45% | 279.721,00 |
| 17.06.2026 | 2,04 | 2,05 | 1,98 | 2,01 | -0,25% | 211.089,00 |
| 16.06.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -0,69% | 318.248,00 |
| 15.06.2026 | 2,05 | 2,08 | 2,03 | 2,03 | 0,35% | 324.069,00 |
| 12.06.2026 | 2,00 | 2,03 | 1,99 | 2,03 | 3,00% | 183.503,00 |
| 11.06.2026 | 1,98 | 1,99 | 1,95 | 1,97 | -0,51% | 122.598,00 |
| 10.06.2026 | 2,00 | 2,00 | 1,96 | 1,98 | -1,30% | 181.753,00 |
| 09.06.2026 | 2,01 | 2,05 | 2,00 | 2,00 | -0,20% | 436.764,00 |
| 08.06.2026 | 1,99 | 2,03 | 1,99 | 2,01 | -0,10% | 236.367,00 |
| 05.06.2026 | 2,03 | 2,05 | 2,00 | 2,01 | -1,28% | 335.465,00 |
| 04.06.2026 | 2,03 | 2,06 | 2,01 | 2,03 | 0,30% | 646.811,00 |
| 03.06.2026 | 2,07 | 2,08 | 2,00 | 2,03 | -2,50% | 205.867,00 |
| 02.06.2026 | 2,07 | 2,11 | 2,06 | 2,08 | 1,17% | 215.739,00 |
| 01.06.2026 | 2,07 | 2,08 | 2,02 | 2,06 | -1,72% | 149.088,00 |
| 29.05.2026 | 2,09 | 2,10 | 2,06 | 2,09 | 0,00% | 357.379,00 |
| 28.05.2026 | 2,10 | 2,11 | 2,07 | 2,09 | -1,32% | 118.924,00 |
| 27.05.2026 | 2,13 | 2,15 | 2,11 | 2,12 | -0,93% | 182.052,00 |
| 26.05.2026 | 2,16 | 2,16 | 2,12 | 2,14 | -0,34% | 357.777,00 |
| 25.05.2026 | 2,16 | 2,17 | 2,15 | 2,15 | 0,43% | - |
| 22.05.2026 | 2,13 | 2,15 | 2,11 | 2,14 | 1,04% | 271.696,00 |
| 21.05.2026 | 2,08 | 2,13 | 2,08 | 2,12 | 1,24% | 325.601,00 |
| 20.05.2026 | 2,05 | 2,11 | 2,05 | 2,09 | 1,65% | 477.192,00 |
| 19.05.2026 | 2,10 | 2,11 | 2,05 | 2,06 | -1,63% | 271.411,00 |
| 18.05.2026 | 2,15 | 2,16 | 2,09 | 2,09 | -3,69% | 226.168,00 |
| 15.05.2026 | 2,18 | 2,20 | 2,16 | 2,17 | -1,81% | 179.847,00 |
| 14.05.2026 | 2,18 | 2,21 | 2,18 | 2,21 | 2,60% | 97.272,00 |
| 13.05.2026 | 2,17 | 2,17 | 2,12 | 2,15 | 1,03% | 363.487,00 |
| 12.05.2026 | 2,17 | 2,18 | 2,13 | 2,13 | -3,18% | 147.839,00 |
| 11.05.2026 | 2,18 | 2,21 | 2,16 | 2,20 | 1,29% | 119.761,00 |
| 08.05.2026 | 2,15 | 2,19 | 2,14 | 2,17 | 2,02% | 138.473,00 |
| 07.05.2026 | 2,16 | 2,16 | 2,13 | 2,13 | -0,51% | 148.873,00 |
| 06.05.2026 | 2,11 | 2,17 | 2,11 | 2,14 | 3,28% | 310.920,00 |
| 05.05.2026 | 2,07 | 2,09 | 2,06 | 2,07 | 0,24% | 292.814,00 |
| 04.05.2026 | 2,12 | 2,14 | 2,07 | 2,07 | -0,24% | - |
| 01.05.2026 | 2,06 | 2,08 | 2,05 | 2,07 | 0,00% | 138.690,00 |
| 30.04.2026 | 2,03 | 2,08 | 2,01 | 2,07 | 1,87% | 294.831,00 |
| 29.04.2026 | 2,07 | 2,07 | 2,03 | 2,04 | -1,36% | 346.649,00 |
| 28.04.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -2,18% | 418.843,00 |
| 27.04.2026 | 2,11 | 2,13 | 2,10 | 2,11 | -0,66% | 261.295,00 |
| 24.04.2026 | 2,16 | 2,17 | 2,11 | 2,12 | -1,76% | 301.278,00 |
| 23.04.2026 | 2,16 | 2,18 | 2,14 | 2,16 | -1,10% | 283.883,00 |
| 22.04.2026 | 2,17 | 2,20 | 2,16 | 2,19 | 1,49% | 289.288,00 |
| 21.04.2026 | 2,17 | 2,21 | 2,15 | 2,15 | 0,19% | 448.631,00 |
| 20.04.2026 | 2,14 | 2,16 | 2,14 | 2,15 | -1,29% | 334.426,00 |
| 17.04.2026 | 2,10 | 2,20 | 2,10 | 2,18 | 2,64% | 565.037,00 |
| 16.04.2026 | 2,14 | 2,19 | 2,07 | 2,12 | -4,41% | 1.362.837,00 |
| 15.04.2026 | 2,21 | 2,23 | 2,19 | 2,22 | 0,45% | 201.759,00 |
| 14.04.2026 | 2,22 | 2,23 | 2,20 | 2,21 | 0,36% | 432.913,00 |
| 13.04.2026 | 2,17 | 2,21 | 2,15 | 2,20 | 0,92% | 964.448,00 |
| 10.04.2026 | 2,15 | 2,21 | 2,14 | 2,18 | 1,58% | 536.532,00 |
| 09.04.2026 | 2,17 | 2,17 | 2,12 | 2,15 | -0,92% | 516.158,00 |
| 08.04.2026 | 2,23 | 2,23 | 2,14 | 2,17 | 4,94% | 325.668,00 |
| 07.04.2026 | 2,17 | 2,17 | 2,03 | 2,07 | -4,31% | 887.689,00 |
| 02.04.2026 | 2,19 | 2,20 | 2,11 | 2,16 | -2,92% | 666.796,00 |
| 01.04.2026 | 2,19 | 2,23 | 2,19 | 2,22 | 4,91% | 362.451,00 |
| 31.03.2026 | 2,06 | 2,13 | 2,02 | 2,12 | 6,96% | 378.287,00 |
| 30.03.2026 | 2,00 | 2,00 | 1,97 | 1,98 | -1,10% | 430.489,00 |
| 27.03.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -1,47% | 434.049,00 |
| 26.03.2026 | 2,06 | 2,06 | 2,02 | 2,03 | -3,10% | 230.079,00 |
| 25.03.2026 | 2,07 | 2,11 | 2,07 | 2,10 | 2,59% | 280.411,00 |
| 24.03.2026 | 2,03 | 2,05 | 2,00 | 2,05 | 0,29% | 239.831,00 |
| 23.03.2026 | 2,01 | 2,06 | 1,93 | 2,04 | 0,79% | 545.015,00 |
| 20.03.2026 | 2,06 | 2,07 | 2,01 | 2,02 | -0,88% | 347.544,00 |
| 19.03.2026 | 2,11 | 2,11 | 2,04 | 2,04 | -4,67% | 323.023,00 |
| 18.03.2026 | 2,16 | 2,18 | 2,12 | 2,14 | 1,56% | 125.451,00 |
| 17.03.2026 | 2,10 | 2,14 | 2,09 | 2,11 | 0,62% | 215.299,00 |
| 16.03.2026 | 2,12 | 2,13 | 2,05 | 2,10 | -1,50% | 322.060,00 |
| 13.03.2026 | 2,14 | 2,16 | 2,11 | 2,13 | -1,48% | 346.453,00 |
| 12.03.2026 | 2,23 | 2,25 | 2,15 | 2,16 | -2,44% | 311.095,00 |
| 11.03.2026 | 2,21 | 2,25 | 2,19 | 2,21 | -0,94% | 261.776,00 |
| 10.03.2026 | 2,18 | 2,25 | 2,18 | 2,24 | 5,03% | 179.770,00 |
| 09.03.2026 | 2,13 | 2,17 | 2,11 | 2,13 | -4,49% | 288.432,00 |
| 06.03.2026 | 2,27 | 2,28 | 2,20 | 2,23 | -0,71% | 383.201,00 |
| 05.03.2026 | 2,23 | 2,28 | 2,22 | 2,24 | 0,09% | 231.363,00 |
| 04.03.2026 | 2,19 | 2,26 | 2,18 | 2,24 | 0,90% | 227.817,00 |
| 03.03.2026 | 2,33 | 2,33 | 2,22 | 2,22 | -4,10% | 558.635,00 |
| 02.03.2026 | 2,30 | 2,34 | 2,30 | 2,32 | -2,89% | 280.907,00 |
| 27.02.2026 | 2,40 | 2,41 | 2,37 | 2,39 | -0,67% | 554.486,00 |
| 26.02.2026 | 2,39 | 2,41 | 2,36 | 2,40 | -1,56% | 287.429,00 |
| 25.02.2026 | 2,45 | 2,47 | 2,40 | 2,44 | -1,21% | 306.656,00 |
| 24.02.2026 | 2,56 | 2,56 | 2,46 | 2,47 | 3,09% | 786.089,00 |
| 23.02.2026 | 2,45 | 2,45 | 2,39 | 2,40 | -1,88% | 274.742,00 |
| 20.02.2026 | 2,44 | 2,46 | 2,41 | 2,44 | 1,33% | 281.960,00 |
| 19.02.2026 | 2,43 | 2,48 | 2,41 | 2,41 | -0,90% | 208.986,00 |
| 18.02.2026 | 2,44 | 2,46 | 2,42 | 2,43 | -1,02% | 250.749,00 |