£2,029
-3,32%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2026 | 1,83 | 1,83 | 1,77 | 1,77 | -2,86% | 134.930,00 |
| 06.01.2026 | 1,89 | 1,89 | 1,80 | 1,82 | -2,36% | 564.155,00 |
| 05.01.2026 | 1,95 | 1,99 | 1,79 | 1,86 | 6,21% | 828.069,00 |
| 02.01.2026 | 1,76 | 1,76 | 1,73 | 1,76 | -0,51% | 83.998,00 |
| 31.12.2025 | 1,78 | 1,78 | 1,76 | 1,76 | 0,00% | 11.256,00 |
| 30.12.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 1,20% | 41.334,00 |
| 29.12.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,23% | 73.453,00 |
| 24.12.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 2,34% | 96.660,00 |
| 23.12.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 1,01% | 63.598,00 |
| 22.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,24% | 60.734,00 |
| 19.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,42% | 19.882,00 |
| 18.12.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 0,45% | 107.969,00 |
| 17.12.2025 | 1,70 | 1,71 | 1,67 | 1,67 | 0,27% | 185.486,00 |
| 16.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | 246.400,00 |
| 15.12.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,79% | 50.793,00 |
| 12.12.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 1,74% | 65.903,00 |
| 11.12.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,15% | 72.561,00 |
| 10.12.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,28% | 65.575,00 |
| 09.12.2025 | 1,64 | 1,65 | 1,61 | 1,63 | 0,34% | 85.876,00 |
| 08.12.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,51% | 135.026,00 |
| 05.12.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,30% | 123.085,00 |
| 04.12.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,33% | 86.056,00 |
| 03.12.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -0,64% | 105.282,00 |
| 02.12.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,08% | 69.489,00 |
| 01.12.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -0,73% | 116.331,00 |
| 28.11.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 1,11% | 59.682,00 |
| 27.11.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,92% | 59.623,00 |
| 26.11.2025 | 1,57 | 1,59 | 1,55 | 1,58 | 1,64% | 79.265,00 |
| 25.11.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 1,43% | 172.242,00 |
| 24.11.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,77% | 116.845,00 |
| 21.11.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,39% | 46.887,00 |
| 20.11.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 0,32% | 117.058,00 |
| 19.11.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,56% | 240.535,00 |
| 18.11.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -1,35% | 169.435,00 |
| 17.11.2025 | 1,66 | 1,67 | 1,62 | 1,63 | -1,69% | 102.910,00 |
| 14.11.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -0,36% | 335.177,00 |
| 13.11.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 1,22% | 98.933,00 |
| 12.11.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -1,20% | 385.102,00 |
| 11.11.2025 | 1,67 | 1,68 | 1,61 | 1,66 | -3,43% | 283.703,00 |
| 10.11.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 2,56% | 131.093,00 |
| 07.11.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -1,29% | 141.355,00 |
| 06.11.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -9,52% | 203.171,00 |
| 05.11.2025 | 1,89 | 1,93 | 1,88 | 1,88 | -1,10% | 164.792,00 |
| 04.11.2025 | 1,88 | 1,91 | 1,85 | 1,90 | 0,11% | 279.509,00 |