£2,195
1,40%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |