£2,256
0,72%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,21 | 2,26 | 2,19 | 2,24 | 0,90% | 231.566,00 |
| 19.10.2026 | 2,23 | 2,25 | 2,21 | 2,22 | -0,54% | 92.857,00 |
| 16.10.2026 | 2,24 | 2,26 | 2,23 | 2,23 | -0,09% | 166.482,00 |
| 15.10.2026 | 2,22 | 2,30 | 2,22 | 2,23 | -0,18% | 339.618,00 |
| 14.10.2026 | 2,27 | 2,33 | 2,20 | 2,24 | -0,80% | 514.925,00 |
| 13.10.2026 | 2,26 | 2,28 | 2,25 | 2,26 | 0,45% | 355.256,00 |
| 12.10.2026 | 2,21 | 2,25 | 2,20 | 2,25 | 2,56% | 198.363,00 |
| 09.10.2026 | 2,20 | 2,22 | 2,18 | 2,19 | 0,74% | 144.564,00 |
| 08.10.2026 | 2,19 | 2,20 | 2,17 | 2,17 | -1,18% | 314.508,00 |
| 07.10.2026 | 2,16 | 2,21 | 2,15 | 2,20 | 1,66% | 227.797,00 |
| 06.10.2026 | 2,18 | 2,18 | 2,15 | 2,16 | 0,84% | 227.639,00 |
| 05.10.2026 | 2,16 | 2,19 | 2,14 | 2,15 | -1,29% | 276.557,00 |
| 02.10.2026 | 2,14 | 2,19 | 2,13 | 2,17 | 1,92% | 215.613,00 |
| 01.10.2026 | 2,16 | 2,17 | 2,12 | 2,13 | -2,07% | 267.860,00 |
| 30.09.2026 | 2,17 | 2,21 | 2,16 | 2,18 | 1,49% | 223.778,00 |
| 29.09.2026 | 2,17 | 2,20 | 2,15 | 2,15 | -1,29% | 104.425,00 |
| 28.09.2026 | 2,15 | 2,20 | 2,15 | 2,17 | 1,21% | 131.843,00 |
| 25.09.2026 | 2,13 | 2,16 | 2,11 | 2,15 | 1,08% | 244.410,00 |
| 24.09.2026 | 2,16 | 2,17 | 2,12 | 2,13 | -2,16% | 348.405,00 |
| 23.09.2026 | 2,18 | 2,19 | 2,14 | 2,17 | -0,64% | 225.399,00 |
| 22.09.2026 | 2,21 | 2,25 | 2,17 | 2,19 | -1,22% | 298.748,00 |
| 21.09.2026 | 2,15 | 2,23 | 2,15 | 2,21 | 3,60% | 333.796,00 |
| 18.09.2026 | 2,14 | 2,16 | 2,13 | 2,14 | -0,65% | 181.647,00 |
| 17.09.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 2,09% | 179.976,00 |
| 16.09.2026 | 2,06 | 2,12 | 2,06 | 2,11 | 1,35% | 210.594,00 |
| 15.09.2026 | 2,08 | 2,09 | 2,04 | 2,08 | -0,38% | 157.311,00 |
| 14.09.2026 | 2,11 | 2,12 | 2,07 | 2,09 | -1,97% | 114.190,00 |
| 11.09.2026 | 2,15 | 2,15 | 2,12 | 2,13 | -1,21% | 94.086,00 |
| 10.09.2026 | 2,14 | 2,16 | 2,14 | 2,15 | 1,89% | 69.536,00 |
| 09.09.2026 | 2,15 | 2,20 | 2,11 | 2,11 | -2,49% | 222.538,00 |
| 08.09.2026 | 2,18 | 2,19 | 2,11 | 2,17 | -1,99% | 320.759,00 |
| 07.09.2026 | 2,00 | 2,22 | 2,00 | 2,21 | 1,61% | 268.663,00 |
| 04.09.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 0,55% | 88.340,00 |
| 03.09.2026 | 2,15 | 2,17 | 2,12 | 2,17 | 0,60% | 279.116,00 |
| 02.09.2026 | 2,15 | 2,17 | 2,15 | 2,15 | -1,82% | 142.056,00 |
| 01.09.2026 | 2,21 | 2,21 | 2,17 | 2,19 | -3,52% | 198.598,00 |
| 31.08.2026 | 2,30 | 2,31 | 2,26 | 2,27 | 0,98% | - |
| 28.08.2026 | 2,30 | 2,30 | 2,24 | 2,25 | 0,18% | 287.387,00 |
| 27.08.2026 | 2,25 | 2,26 | 2,22 | 2,25 | 1,26% | 189.621,00 |
| 26.08.2026 | 2,30 | 2,31 | 2,22 | 2,22 | -2,25% | 185.870,00 |
| 25.08.2026 | 2,29 | 2,32 | 2,26 | 2,27 | -0,13% | 86.028,00 |
| 24.08.2026 | 2,26 | 2,28 | 2,26 | 2,27 | 0,35% | 42.756,00 |
| 21.08.2026 | 2,25 | 2,28 | 2,25 | 2,26 | 0,09% | 56.313,00 |
| 20.08.2026 | 2,25 | 2,27 | 2,23 | 2,26 | 0,44% | 190.579,00 |
| 19.08.2026 | 2,23 | 2,26 | 2,20 | 2,25 | 1,26% | 129.565,00 |
| 18.08.2026 | 2,25 | 2,26 | 2,21 | 2,22 | -2,28% | 649.282,00 |
| 17.08.2026 | 2,28 | 2,30 | 2,26 | 2,28 | 0,00% | 137.868,00 |
| 14.08.2026 | 2,25 | 2,29 | 2,25 | 2,28 | 0,71% | 120.168,00 |
| 13.08.2026 | 2,26 | 2,27 | 2,25 | 2,26 | 0,44% | 147.480,00 |
| 12.08.2026 | 2,24 | 2,28 | 2,23 | 2,25 | -0,27% | 243.577,00 |
| 11.08.2026 | 2,23 | 2,27 | 2,23 | 2,26 | 0,45% | 144.542,00 |
| 10.08.2026 | 2,24 | 2,26 | 2,22 | 2,25 | 0,36% | 83.142,00 |
| 07.08.2026 | 2,19 | 2,25 | 2,19 | 2,24 | 1,82% | 123.503,00 |
| 06.08.2026 | 2,18 | 2,21 | 2,14 | 2,20 | 1,57% | 118.040,00 |
| 05.08.2026 | 2,15 | 2,18 | 2,14 | 2,16 | 1,31% | 262.242,00 |
| 04.08.2026 | 2,12 | 2,15 | 2,10 | 2,14 | 1,52% | 413.347,00 |
| 03.08.2026 | 2,10 | 2,11 | 2,08 | 2,10 | 1,45% | 215.450,00 |
| 31.07.2026 | 2,08 | 2,11 | 2,07 | 2,07 | 0,00% | 216.545,00 |
| 30.07.2026 | 2,04 | 2,10 | 2,04 | 2,07 | 1,77% | 281.142,00 |
| 29.07.2026 | 2,06 | 2,06 | 2,03 | 2,04 | -0,88% | 221.714,00 |
| 28.07.2026 | 2,06 | 2,08 | 2,03 | 2,06 | -0,48% | 214.912,00 |
| 27.07.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 0,34% | 236.925,00 |
| 24.07.2026 | 2,04 | 2,07 | 2,04 | 2,06 | 1,33% | 271.186,00 |
| 23.07.2026 | 2,06 | 2,07 | 2,03 | 2,03 | -2,68% | 235.797,00 |
| 22.07.2026 | 2,06 | 2,10 | 2,03 | 2,09 | 0,38% | 242.943,00 |
| 21.07.2026 | 2,10 | 2,10 | 2,06 | 2,08 | -1,05% | 200.477,00 |
| 20.07.2026 | 2,10 | 2,12 | 2,08 | 2,10 | 0,00% | 208.125,00 |
| 17.07.2026 | 2,13 | 2,14 | 2,08 | 2,10 | -2,05% | 199.336,00 |
| 16.07.2026 | 2,11 | 2,15 | 2,09 | 2,15 | 1,32% | 196.475,00 |
| 15.07.2026 | 2,15 | 2,15 | 2,10 | 2,12 | -1,85% | 356.392,00 |
| 14.07.2026 | 2,12 | 2,16 | 2,08 | 2,16 | 0,19% | 371.744,00 |
| 13.07.2026 | 2,14 | 2,16 | 2,13 | 2,15 | 0,70% | 116.538,00 |
| 10.07.2026 | 2,15 | 2,15 | 2,12 | 2,14 | -0,65% | 205.370,00 |
| 09.07.2026 | 2,15 | 2,16 | 2,11 | 2,15 | 1,46% | 140.831,00 |
| 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 |