£2,093
0,04%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,11 | 2,11 | 2,07 | 2,07 | -0,84% | - |
| 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 |
| 17.02.2026 | 2,42 | 2,46 | 2,40 | 2,46 | 2,37% | 129.529,00 |
| 16.02.2026 | 2,49 | 2,51 | 2,38 | 2,40 | -3,26% | 314.381,00 |
| 13.02.2026 | 2,58 | 2,60 | 2,45 | 2,48 | -2,63% | 290.164,00 |
| 12.02.2026 | 2,58 | 2,75 | 2,55 | 2,55 | -2,64% | 986.764,00 |
| 11.02.2026 | 2,68 | 2,68 | 2,58 | 2,62 | -1,47% | 1.070.409,00 |
| 10.02.2026 | 2,61 | 2,69 | 2,61 | 2,66 | 2,15% | 547.930,00 |
| 09.02.2026 | 2,53 | 2,61 | 2,53 | 2,60 | 3,26% | 412.121,00 |
| 06.02.2026 | 2,47 | 2,53 | 2,47 | 2,52 | 1,94% | 304.901,00 |
| 05.02.2026 | 2,47 | 2,48 | 2,46 | 2,47 | 0,24% | 286.919,00 |
| 04.02.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 2,28% | 293.372,00 |
| 03.02.2026 | 2,40 | 2,45 | 2,40 | 2,41 | 0,46% | 169.901,00 |
| 02.02.2026 | 2,35 | 2,40 | 2,34 | 2,40 | 1,31% | 130.854,00 |
| 30.01.2026 | 2,39 | 2,40 | 2,36 | 2,37 | -1,13% | 304.345,00 |
| 29.01.2026 | 2,40 | 2,42 | 2,39 | 2,39 | -0,75% | 199.324,00 |
| 28.01.2026 | 2,41 | 2,44 | 2,40 | 2,41 | 0,17% | 244.881,00 |
| 27.01.2026 | 2,38 | 2,42 | 2,38 | 2,41 | 0,67% | 306.209,00 |
| 26.01.2026 | 2,34 | 2,41 | 2,34 | 2,39 | 2,49% | 236.474,00 |
| 23.01.2026 | 2,30 | 2,38 | 2,30 | 2,33 | 1,48% | 281.621,00 |
| 22.01.2026 | 2,27 | 2,33 | 2,27 | 2,30 | 1,32% | 292.137,00 |
| 21.01.2026 | 2,23 | 2,28 | 2,22 | 2,27 | 1,16% | 248.093,00 |
| 20.01.2026 | 2,28 | 2,29 | 2,24 | 2,24 | -4,18% | 237.851,00 |
| 19.01.2026 | 2,34 | 2,37 | 2,32 | 2,34 | 0,73% | 306.643,00 |
| 16.01.2026 | 2,26 | 2,38 | 2,23 | 2,33 | 3,70% | 1.097.991,00 |
| 15.01.2026 | 1,95 | 2,24 | 1,95 | 2,24 | 22,51% | 849.280,00 |
| 14.01.2026 | 1,90 | 1,90 | 1,79 | 1,83 | -2,71% | 389.881,00 |
| 13.01.2026 | 1,87 | 1,89 | 1,86 | 1,88 | 0,59% | 206.257,00 |
| 12.01.2026 | 1,87 | 1,89 | 1,84 | 1,87 | 1,52% | 109.488,00 |
| 09.01.2026 | 1,80 | 1,84 | 1,78 | 1,84 | 3,37% | 47.913,00 |
| 08.01.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 0,79% | 105.048,00 |