2,195€
0,92%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,17 | 2,21 | 2,13 | 2,20 | 0,92% | - |
| 25.04.2024 | 2,16 | 2,18 | 2,14 | 2,18 | 1,40% | - |
| 24.04.2024 | 2,19 | 2,20 | 2,14 | 2,15 | -2,39% | - |
| 23.04.2024 | 2,15 | 2,20 | 2,14 | 2,20 | 2,33% | - |
| 22.04.2024 | 2,16 | 2,18 | 2,12 | 2,15 | -0,46% | - |
| 19.04.2024 | 2,13 | 2,17 | 2,10 | 2,16 | 1,41% | - |
| 18.04.2024 | 2,12 | 2,15 | 2,09 | 2,13 | 0,47% | - |
| 17.04.2024 | 2,12 | 2,15 | 2,03 | 2,12 | -0,12% | - |
| 16.04.2024 | 2,11 | 2,14 | 2,06 | 2,12 | 0,83% | - |
| 15.04.2024 | 2,23 | 2,24 | 2,10 | 2,10 | -5,19% | - |
| 12.04.2024 | 2,25 | 2,28 | 2,21 | 2,22 | -1,55% | - |
| 11.04.2024 | 2,26 | 2,29 | 2,24 | 2,25 | -0,11% | - |
| 10.04.2024 | 2,28 | 2,31 | 2,25 | 2,26 | -0,66% | - |
| 09.04.2024 | 2,24 | 2,28 | 2,21 | 2,27 | 1,34% | - |
| 08.04.2024 | 2,23 | 2,26 | 2,21 | 2,24 | 0,45% | - |
| 05.04.2024 | 2,32 | 2,33 | 2,22 | 2,23 | -3,67% | - |
| 04.04.2024 | 2,32 | 2,35 | 2,31 | 2,32 | -0,11% | - |
| 03.04.2024 | 2,30 | 2,32 | 2,29 | 2,32 | 0,65% | - |
| 02.04.2024 | 2,31 | 2,36 | 2,29 | 2,30 | -0,20% | - |
| 28.03.2024 | 2,30 | 2,36 | 2,28 | 2,31 | 0,13% | - |
| 27.03.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -2,12% | - |
| 26.03.2024 | 2,36 | 2,41 | 2,34 | 2,35 | -0,13% | - |
| 25.03.2024 | 2,36 | 2,37 | 2,32 | 2,36 | -0,34% | - |
| 22.03.2024 | 2,36 | 2,39 | 2,34 | 2,37 | 0,17% | - |
| 21.03.2024 | 2,38 | 2,40 | 2,35 | 2,36 | -0,46% | - |
| 20.03.2024 | 2,36 | 2,38 | 2,33 | 2,37 | 0,55% | - |
| 19.03.2024 | 2,34 | 2,38 | 2,32 | 2,36 | 0,90% | - |
| 18.03.2024 | 2,32 | 2,34 | 2,29 | 2,34 | 0,73% | - |
| 15.03.2024 | 2,31 | 2,35 | 2,29 | 2,32 | 0,56% | - |
| 14.03.2024 | 2,34 | 2,36 | 2,29 | 2,31 | -1,49% | - |
| 13.03.2024 | 2,40 | 2,40 | 2,33 | 2,34 | -2,21% | - |
| 12.03.2024 | 2,42 | 2,43 | 2,38 | 2,40 | -0,87% | - |
| 11.03.2024 | 2,44 | 2,44 | 2,40 | 2,42 | -0,82% | - |
| 08.03.2024 | 2,48 | 2,50 | 2,43 | 2,44 | -1,65% | - |
| 07.03.2024 | 2,48 | 2,51 | 2,45 | 2,48 | -0,36% | - |
| 06.03.2024 | 2,43 | 2,49 | 2,40 | 2,49 | 2,35% | - |
| 05.03.2024 | 2,38 | 2,43 | 2,37 | 2,43 | 2,02% | - |
| 04.03.2024 | 2,42 | 2,43 | 2,38 | 2,38 | -1,53% | - |
| 01.03.2024 | 2,45 | 2,46 | 2,39 | 2,42 | -1,18% | - |
| 29.02.2024 | 2,43 | 2,48 | 2,43 | 2,45 | -1,41% | - |
| 28.02.2024 | 2,49 | 2,49 | 2,42 | 2,48 | -0,56% | - |
| 27.02.2024 | 2,48 | 2,51 | 2,45 | 2,50 | 0,73% | - |
| 26.02.2024 | 2,54 | 2,54 | 2,47 | 2,48 | -2,29% | - |
| 23.02.2024 | 2,60 | 2,62 | 2,53 | 2,54 | -2,42% | - |
| 22.02.2024 | 2,58 | 2,63 | 2,57 | 2,60 | 0,66% | - |
| 21.02.2024 | 2,58 | 2,59 | 2,53 | 2,58 | 0,23% | - |
| 20.02.2024 | 2,62 | 2,62 | 2,57 | 2,58 | -1,57% | - |
| 19.02.2024 | 2,60 | 2,62 | 2,56 | 2,62 | 0,73% | - |
| 16.02.2024 | 2,59 | 2,61 | 2,57 | 2,60 | 0,39% | - |
| 15.02.2024 | 2,58 | 2,60 | 2,54 | 2,59 | 0,39% | - |
| 14.02.2024 | 2,54 | 2,60 | 2,52 | 2,58 | 1,46% | - |
| 13.02.2024 | 2,64 | 2,65 | 2,50 | 2,54 | -3,82% | - |
| 12.02.2024 | 2,71 | 2,71 | 2,58 | 2,64 | -2,51% | - |
| 09.02.2024 | 2,71 | 2,76 | 2,69 | 2,71 | -0,07% | - |
| 08.02.2024 | 2,49 | 2,72 | 2,48 | 2,71 | 8,96% | - |
| 07.02.2024 | 2,50 | 2,53 | 2,39 | 2,49 | -0,36% | - |
| 06.02.2024 | 2,47 | 2,51 | 2,44 | 2,50 | 1,30% | - |
| 05.02.2024 | 2,47 | 2,52 | 2,46 | 2,47 | -0,08% | - |
| 02.02.2024 | 2,49 | 2,50 | 2,46 | 2,47 | -0,76% | - |
| 01.02.2024 | 2,52 | 2,52 | 2,46 | 2,49 | -0,88% | - |
| 31.01.2024 | 2,51 | 2,52 | 2,48 | 2,51 | 0,16% | - |
| 30.01.2024 | 2,51 | 2,52 | 2,49 | 2,51 | 0,04% | - |
| 29.01.2024 | 2,54 | 2,56 | 2,48 | 2,51 | -1,30% | - |
| 26.01.2024 | 2,52 | 2,55 | 2,49 | 2,54 | 0,91% | - |
| 25.01.2024 | 2,51 | 2,54 | 2,47 | 2,52 | 0,20% | - |
| 24.01.2024 | 2,51 | 2,55 | 2,50 | 2,51 | -0,04% | - |
| 23.01.2024 | 2,57 | 2,59 | 2,50 | 2,51 | -2,03% | - |
| 22.01.2024 | 2,53 | 2,58 | 2,52 | 2,56 | 1,14% | - |
| 19.01.2024 | 2,62 | 2,63 | 2,52 | 2,53 | -3,43% | - |
| 18.01.2024 | 2,62 | 2,64 | 2,61 | 2,62 | 0,19% | - |
| 17.01.2024 | 2,60 | 2,63 | 2,57 | 2,62 | -0,19% | - |
| 16.01.2024 | 2,61 | 2,64 | 2,56 | 2,62 | 0,69% | - |
| 15.01.2024 | 2,62 | 2,65 | 2,55 | 2,61 | -0,27% | - |
| 12.01.2024 | 2,53 | 2,63 | 2,53 | 2,61 | 3,57% | - |
| 11.01.2024 | 2,53 | 2,57 | 2,51 | 2,52 | 0,28% | - |
| 10.01.2024 | 2,49 | 2,52 | 2,48 | 2,52 | 0,76% | - |
| 09.01.2024 | 2,48 | 2,56 | 2,48 | 2,50 | 0,69% | - |
| 08.01.2024 | 2,45 | 2,49 | 2,42 | 2,48 | 1,43% | - |
| 05.01.2024 | 2,47 | 2,49 | 2,41 | 2,45 | -1,37% | - |
| 04.01.2024 | 2,43 | 2,50 | 2,40 | 2,48 | 1,97% | - |
| 03.01.2024 | 2,60 | 2,62 | 2,42 | 2,43 | -6,57% | - |
| 02.01.2024 | 2,65 | 2,66 | 2,57 | 2,60 | -1,59% | - |
| 29.12.2023 | 2,58 | 2,65 | 2,57 | 2,64 | 2,60% | - |
| 28.12.2023 | 2,58 | 2,60 | 2,56 | 2,58 | 0,08% | - |
| 27.12.2023 | 2,55 | 2,58 | 2,53 | 2,58 | 1,74% | 3.175,00 |
| 22.12.2023 | 2,53 | 2,54 | 2,49 | 2,53 | 0,24% | - |
| 21.12.2023 | 2,55 | 2,56 | 2,52 | 2,53 | -0,75% | - |
| 20.12.2023 | 2,51 | 2,56 | 2,49 | 2,54 | 1,35% | - |
| 19.12.2023 | 2,46 | 2,52 | 2,46 | 2,51 | 1,95% | - |
| 18.12.2023 | 2,49 | 2,50 | 2,45 | 2,46 | -0,69% | - |
| 15.12.2023 | 2,46 | 2,53 | 2,45 | 2,48 | 1,14% | - |
| 14.12.2023 | 2,35 | 2,46 | 2,29 | 2,45 | 6,47% | - |
| 13.12.2023 | 2,30 | 2,31 | 2,27 | 2,30 | 0,31% | - |
| 12.12.2023 | 2,33 | 2,33 | 2,28 | 2,30 | -1,21% | - |
| 11.12.2023 | 2,31 | 2,34 | 2,29 | 2,32 | 0,91% | - |
| 08.12.2023 | 2,31 | 2,33 | 2,29 | 2,30 | 0,00% | - |
| 07.12.2023 | 2,29 | 2,32 | 2,29 | 2,30 | 0,35% | - |
| 06.12.2023 | 2,20 | 2,33 | 2,20 | 2,29 | 4,27% | - |
| 05.12.2023 | 2,15 | 2,21 | 2,13 | 2,20 | 2,47% | - |
| 04.12.2023 | 2,10 | 2,18 | 2,09 | 2,15 | 2,04% | - |