£2,161
2,05%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 1,51% | 231.914,00 |
| 31.10.2024 | 2,14 | 2,15 | 2,11 | 2,12 | -1,03% | 165.758,00 |
| 30.10.2024 | 2,10 | 2,16 | 2,09 | 2,14 | 1,61% | 219.797,00 |
| 29.10.2024 | 2,15 | 2,15 | 2,09 | 2,11 | -1,86% | 195.838,00 |
| 28.10.2024 | 2,14 | 2,15 | 2,13 | 2,15 | 0,47% | 147.822,00 |
| 25.10.2024 | 2,14 | 2,14 | 2,11 | 2,14 | -0,28% | 141.178,00 |
| 24.10.2024 | 2,14 | 2,17 | 2,13 | 2,14 | 0,00% | 232.835,00 |
| 23.10.2024 | 2,16 | 2,17 | 2,14 | 2,14 | -0,56% | 116.339,00 |
| 22.10.2024 | 2,14 | 2,16 | 2,13 | 2,15 | 0,56% | 87.879,00 |
| 21.10.2024 | 2,16 | 2,18 | 2,13 | 2,14 | 0,09% | 190.876,00 |
| 18.10.2024 | 2,15 | 2,18 | 2,14 | 2,14 | -0,93% | 93.242,00 |
| 17.10.2024 | 2,17 | 2,19 | 2,15 | 2,16 | -1,10% | 171.882,00 |
| 16.10.2024 | 2,13 | 2,18 | 2,13 | 2,18 | 1,99% | 85.830,00 |
| 15.10.2024 | 2,08 | 2,14 | 2,07 | 2,14 | 3,55% | 188.051,00 |
| 14.10.2024 | 2,18 | 2,18 | 2,02 | 2,07 | 6,05% | 237.997,00 |
| 11.10.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -1,22% | 185.838,00 |
| 10.10.2024 | 2,01 | 2,01 | 1,97 | 1,97 | -0,85% | 76.313,00 |
| 09.10.2024 | 1,98 | 2,00 | 1,98 | 1,99 | 1,17% | 121.027,00 |
| 08.10.2024 | 2,00 | 2,00 | 1,96 | 1,97 | -2,09% | 126.626,00 |
| 07.10.2024 | 2,04 | 2,04 | 2,00 | 2,01 | -0,40% | 160.783,00 |
| 04.10.2024 | 2,01 | 2,03 | 2,00 | 2,02 | 0,40% | 164.008,00 |
| 03.10.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -0,99% | 141.267,00 |
| 02.10.2024 | 2,03 | 2,03 | 2,01 | 2,03 | -0,29% | 230.051,00 |
| 01.10.2024 | 2,05 | 2,06 | 2,03 | 2,04 | -1,12% | 136.608,00 |
| 30.09.2024 | 2,08 | 2,08 | 2,05 | 2,06 | -0,34% | 176.777,00 |
| 27.09.2024 | 2,07 | 2,07 | 2,04 | 2,07 | 0,19% | 258.745,00 |
| 26.09.2024 | 2,04 | 2,08 | 2,02 | 2,06 | 2,18% | 1.357.966,00 |
| 25.09.2024 | 2,00 | 2,05 | 2,00 | 2,02 | 1,36% | 170.844,00 |
| 24.09.2024 | 1,97 | 2,02 | 1,95 | 1,99 | 1,53% | 188.689,00 |
| 23.09.2024 | 1,99 | 1,99 | 1,93 | 1,96 | -1,95% | 92.524,00 |
| 20.09.2024 | 1,98 | 2,00 | 1,97 | 2,00 | 0,60% | 283.010,00 |
| 19.09.2024 | 1,93 | 1,99 | 1,93 | 1,99 | 4,36% | 155.593,00 |
| 18.09.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | 67.629,00 |
| 17.09.2024 | 1,92 | 1,94 | 1,91 | 1,92 | 0,68% | 81.143,00 |
| 16.09.2024 | 1,85 | 1,94 | 1,85 | 1,90 | 2,31% | 123.988,00 |
| 13.09.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 3,80% | 164.503,00 |
| 12.09.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 2,40% | 67.912,00 |
| 11.09.2024 | 1,78 | 1,81 | 1,73 | 1,75 | -1,52% | 133.054,00 |
| 10.09.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,91% | 121.947,00 |
| 09.09.2024 | 1,76 | 1,76 | 1,72 | 1,76 | 0,69% | 462.534,00 |
| 06.09.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,06% | 165.275,00 |
| 05.09.2024 | 1,73 | 1,86 | 1,72 | 1,75 | 0,92% | 98.696,00 |
| 04.09.2024 | 1,71 | 1,75 | 1,71 | 1,73 | 0,00% | 142.319,00 |
| 03.09.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -0,92% | 35.076,00 |
| 02.09.2024 | 1,73 | 1,76 | 1,73 | 1,75 | -0,06% | 113.228,00 |
| 30.08.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,14% | 37.164,00 |
| 29.08.2024 | 1,76 | 1,76 | 1,73 | 1,75 | 0,03% | 47.906,00 |
| 28.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,03% | 43.816,00 |
| 27.08.2024 | 1,78 | 1,78 | 1,74 | 1,74 | 1,03% | 32.292,00 |
| 26.08.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,72% | - |
| 23.08.2024 | 1,72 | 1,77 | 1,72 | 1,76 | 0,80% | 34.215,00 |
| 22.08.2024 | 1,76 | 1,78 | 1,74 | 1,74 | -1,02% | 49.305,00 |
| 21.08.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 3,10% | 84.751,00 |
| 20.08.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,26% | 69.106,00 |
| 19.08.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 0,80% | 111.599,00 |
| 16.08.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,86% | 47.267,00 |
| 15.08.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 2,93% | 85.532,00 |
| 14.08.2024 | 1,68 | 1,70 | 1,67 | 1,67 | 0,18% | 66.181,00 |
| 13.08.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,18% | 26.397,00 |
| 12.08.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 1,83% | 31.867,00 |
| 09.08.2024 | 1,65 | 1,65 | 1,63 | 1,64 | 0,43% | 27.340,00 |
| 08.08.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -0,61% | 146.708,00 |
| 07.08.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -0,30% | 49.718,00 |
| 06.08.2024 | 1,67 | 1,67 | 1,62 | 1,65 | 0,30% | 104.487,00 |
| 05.08.2024 | 1,60 | 1,65 | 1,59 | 1,64 | -0,55% | 294.280,00 |
| 02.08.2024 | 1,67 | 1,67 | 1,64 | 1,65 | -2,19% | 91.575,00 |
| 01.08.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -2,37% | 146.202,00 |
| 31.07.2024 | 1,74 | 1,77 | 1,73 | 1,73 | 0,23% | 27.120,00 |
| 30.07.2024 | 1,70 | 1,74 | 1,68 | 1,72 | 2,10% | 272.282,00 |
| 29.07.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -2,23% | 102.285,00 |
| 26.07.2024 | 1,73 | 1,74 | 1,71 | 1,73 | 2,01% | 96.666,00 |
| 25.07.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 0,53% | 77.121,00 |
| 24.07.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,44% | 79.037,00 |
| 23.07.2024 | 1,68 | 1,71 | 1,66 | 1,69 | -0,27% | 99.626,00 |
| 22.07.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,76% | 126.849,00 |
| 19.07.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -3,50% | 32.218,00 |
| 18.07.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 0,31% | 190.150,00 |
| 17.07.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 0,40% | 219.435,00 |
| 16.07.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 0,54% | 91.256,00 |
| 15.07.2024 | 1,83 | 1,83 | 1,72 | 1,75 | -2,51% | 173.123,00 |
| 12.07.2024 | 1,76 | 1,81 | 1,73 | 1,79 | -1,02% | 53.290,00 |
| 11.07.2024 | 1,74 | 1,81 | 1,73 | 1,81 | 4,50% | 34.690,00 |
| 10.07.2024 | 1,72 | 1,76 | 1,72 | 1,73 | 1,02% | 117.973,00 |
| 09.07.2024 | 1,73 | 1,76 | 1,71 | 1,72 | -1,10% | 19.864,00 |
| 08.07.2024 | 1,77 | 1,79 | 1,73 | 1,74 | -1,53% | 148.391,00 |
| 05.07.2024 | 1,75 | 1,77 | 1,72 | 1,76 | 2,00% | 209.671,00 |
| 04.07.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,23% | 39.303,00 |
| 03.07.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 1,91% | 109.637,00 |
| 02.07.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 0,06% | 42.471,00 |
| 01.07.2024 | 1,71 | 1,72 | 1,70 | 1,70 | 0,06% | 104.598,00 |
| 28.06.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -1,91% | 107.172,00 |
| 27.06.2024 | 1,73 | 1,73 | 1,70 | 1,73 | -0,97% | 53.348,00 |
| 26.06.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,40% | 61.052,00 |
| 25.06.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,49% | 13.771,00 |
| 24.06.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,05% | 70.818,00 |
| 21.06.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -0,54% | 67.816,00 |
| 20.06.2024 | 1,78 | 1,78 | 1,76 | 1,77 | 0,60% | 77.696,00 |
| 19.06.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -2,11% | 35.509,00 |
| 18.06.2024 | 1,76 | 1,81 | 1,76 | 1,80 | 2,98% | 116.951,00 |
| 17.06.2024 | 1,75 | 1,76 | 1,72 | 1,75 | 1,69% | 68.171,00 |