2,110€
0,96%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,13 | 2,17 | 2,10 | 2,15 | 1,08% | - |
| 18.04.2024 | 2,04 | 2,14 | 2,04 | 2,13 | 1,19% | - |
| 17.04.2024 | 2,12 | 2,15 | 2,09 | 2,11 | -0,38% | - |
| 16.04.2024 | 2,11 | 2,14 | 2,10 | 2,11 | -0,80% | - |
| 15.04.2024 | 2,22 | 2,22 | 2,13 | 2,13 | -4,05% | - |
| 12.04.2024 | 2,18 | 2,28 | 2,18 | 2,22 | -1,11% | - |
| 11.04.2024 | 2,26 | 2,29 | 2,22 | 2,25 | -0,66% | - |
| 10.04.2024 | 2,19 | 2,31 | 2,19 | 2,26 | 0,09% | - |
| 09.04.2024 | 2,24 | 2,28 | 2,20 | 2,26 | 0,89% | - |
| 08.04.2024 | 2,23 | 2,26 | 2,20 | 2,24 | 0,45% | - |
| 05.04.2024 | 2,33 | 2,34 | 2,21 | 2,23 | -4,38% | - |
| 04.04.2024 | 2,31 | 2,35 | 2,29 | 2,33 | 0,87% | - |
| 03.04.2024 | 2,23 | 2,32 | 2,23 | 2,31 | 0,22% | - |
| 02.04.2024 | 2,30 | 2,36 | 2,28 | 2,31 | 0,17% | - |
| 28.03.2024 | 2,30 | 2,36 | 2,27 | 2,30 | 0,22% | - |
| 27.03.2024 | 2,35 | 2,36 | 2,26 | 2,30 | -2,17% | - |
| 26.03.2024 | 2,35 | 2,40 | 2,34 | 2,35 | -0,13% | - |
| 25.03.2024 | 2,36 | 2,38 | 2,31 | 2,35 | -0,47% | - |
| 22.03.2024 | 2,36 | 2,39 | 2,32 | 2,36 | 0,13% | - |
| 21.03.2024 | 2,36 | 2,43 | 2,35 | 2,36 | -0,04% | - |
| 20.03.2024 | 2,35 | 2,38 | 2,33 | 2,36 | 0,08% | - |
| 19.03.2024 | 2,33 | 2,38 | 2,32 | 2,36 | 1,20% | - |
| 18.03.2024 | 2,32 | 2,34 | 2,28 | 2,33 | 0,60% | - |
| 15.03.2024 | 2,30 | 2,34 | 2,28 | 2,32 | 0,74% | - |
| 14.03.2024 | 2,34 | 2,36 | 2,29 | 2,30 | -1,58% | - |
| 13.03.2024 | 2,38 | 2,40 | 2,33 | 2,34 | -2,10% | - |
| 12.03.2024 | 2,41 | 2,41 | 2,36 | 2,39 | -1,04% | - |
| 11.03.2024 | 2,43 | 2,44 | 2,40 | 2,41 | -0,78% | - |
| 08.03.2024 | 2,39 | 2,51 | 2,39 | 2,43 | -1,58% | - |
| 07.03.2024 | 2,47 | 2,51 | 2,43 | 2,47 | -0,16% | - |
| 06.03.2024 | 2,41 | 2,48 | 2,39 | 2,47 | 2,36% | - |
| 05.03.2024 | 2,38 | 2,43 | 2,36 | 2,42 | 1,60% | - |
| 04.03.2024 | 2,43 | 2,43 | 2,38 | 2,38 | -2,14% | - |
| 01.03.2024 | 2,45 | 2,45 | 2,39 | 2,43 | -0,65% | - |
| 29.02.2024 | 2,48 | 2,48 | 2,41 | 2,45 | -1,25% | 5.200,00 |
| 28.02.2024 | 2,48 | 2,49 | 2,42 | 2,48 | -0,20% | - |
| 27.02.2024 | 2,40 | 2,51 | 2,40 | 2,48 | 0,45% | - |
| 26.02.2024 | 2,53 | 2,53 | 2,47 | 2,47 | -2,37% | - |
| 23.02.2024 | 2,59 | 2,62 | 2,52 | 2,53 | -2,32% | - |
| 22.02.2024 | 2,57 | 2,63 | 2,53 | 2,59 | 0,78% | - |
| 21.02.2024 | 2,57 | 2,58 | 2,52 | 2,57 | 0,04% | - |
| 20.02.2024 | 2,61 | 2,61 | 2,54 | 2,57 | -1,50% | - |
| 19.02.2024 | 2,59 | 2,62 | 2,56 | 2,61 | 0,62% | - |
| 16.02.2024 | 2,58 | 2,61 | 2,54 | 2,59 | 0,62% | - |
| 15.02.2024 | 2,57 | 2,59 | 2,54 | 2,58 | 0,23% | - |
| 14.02.2024 | 2,54 | 2,60 | 2,49 | 2,57 | 1,30% | - |
| 13.02.2024 | 2,64 | 2,65 | 2,50 | 2,54 | -3,97% | - |
| 12.02.2024 | 2,70 | 2,72 | 2,57 | 2,64 | -2,08% | - |
| 09.02.2024 | 2,70 | 2,75 | 2,68 | 2,70 | 0,11% | - |
| 08.02.2024 | 2,47 | 2,72 | 2,47 | 2,70 | 8,93% | - |
| 07.02.2024 | 2,50 | 2,54 | 2,37 | 2,47 | -0,84% | - |
| 06.02.2024 | 2,46 | 2,50 | 2,43 | 2,50 | 1,51% | - |
| 05.02.2024 | 2,46 | 2,52 | 2,46 | 2,46 | -0,12% | - |
| 02.02.2024 | 2,46 | 2,50 | 2,44 | 2,46 | 0,04% | - |
| 01.02.2024 | 2,50 | 2,53 | 2,45 | 2,46 | -1,48% | - |
| 31.01.2024 | 2,50 | 2,53 | 2,47 | 2,50 | 0,00% | - |
| 30.01.2024 | 2,49 | 2,52 | 2,48 | 2,50 | 0,20% | - |
| 29.01.2024 | 2,53 | 2,55 | 2,47 | 2,49 | -1,27% | - |
| 26.01.2024 | 2,50 | 2,55 | 2,49 | 2,52 | 1,04% | - |
| 25.01.2024 | 2,43 | 2,53 | 2,43 | 2,50 | -0,20% | - |
| 24.01.2024 | 2,50 | 2,55 | 2,49 | 2,50 | 0,24% | - |
| 23.01.2024 | 2,55 | 2,59 | 2,49 | 2,50 | -2,23% | - |
| 22.01.2024 | 2,52 | 2,58 | 2,52 | 2,55 | 1,35% | - |
| 19.01.2024 | 2,60 | 2,63 | 2,51 | 2,52 | -3,52% | - |
| 18.01.2024 | 2,61 | 2,64 | 2,60 | 2,61 | 0,04% | - |
| 17.01.2024 | 2,62 | 2,64 | 2,56 | 2,61 | -0,31% | - |
| 16.01.2024 | 2,60 | 2,64 | 2,55 | 2,62 | 0,73% | - |
| 15.01.2024 | 2,61 | 2,63 | 2,55 | 2,60 | -0,19% | - |
| 12.01.2024 | 2,52 | 2,62 | 2,51 | 2,61 | 3,66% | - |
| 11.01.2024 | 2,51 | 2,56 | 2,51 | 2,51 | 0,20% | - |
| 10.01.2024 | 2,49 | 2,52 | 2,44 | 2,51 | 0,52% | - |
| 09.01.2024 | 2,48 | 2,57 | 2,47 | 2,50 | 0,77% | - |
| 08.01.2024 | 2,44 | 2,48 | 2,42 | 2,48 | 1,27% | - |
| 05.01.2024 | 2,48 | 2,49 | 2,40 | 2,45 | -1,37% | - |
| 04.01.2024 | 2,43 | 2,49 | 2,40 | 2,48 | 2,14% | - |
| 03.01.2024 | 2,60 | 2,60 | 2,41 | 2,43 | -6,44% | - |
| 02.01.2024 | 2,60 | 2,63 | 2,56 | 2,59 | -4,84% | - |
| 29.12.2023 | 2,58 | 2,73 | 2,56 | 2,73 | 5,95% | - |
| 28.12.2023 | 2,57 | 2,60 | 2,56 | 2,57 | -0,04% | - |
| 27.12.2023 | 2,52 | 2,58 | 2,52 | 2,57 | 1,90% | - |
| 22.12.2023 | 2,53 | 2,54 | 2,46 | 2,53 | 0,04% | - |
| 21.12.2023 | 2,55 | 2,56 | 2,50 | 2,53 | -0,98% | - |
| 20.12.2023 | 2,50 | 2,55 | 2,48 | 2,55 | 1,67% | - |
| 19.12.2023 | 2,45 | 2,52 | 2,45 | 2,51 | 3,89% | - |
| 18.12.2023 | 2,47 | 2,50 | 2,41 | 2,41 | -2,35% | - |
| 15.12.2023 | 2,37 | 2,52 | 2,37 | 2,47 | 0,94% | - |
| 14.12.2023 | 2,29 | 2,46 | 2,26 | 2,45 | 7,08% | - |
| 13.12.2023 | 2,28 | 2,31 | 2,27 | 2,29 | 0,00% | - |
| 12.12.2023 | 2,32 | 2,34 | 2,27 | 2,29 | -1,55% | - |
| 11.12.2023 | 2,30 | 2,34 | 2,28 | 2,32 | 1,13% | - |
| 08.12.2023 | 2,30 | 2,34 | 2,29 | 2,30 | 1,46% | - |
| 07.12.2023 | 2,29 | 2,32 | 2,26 | 2,26 | -1,14% | - |
| 06.12.2023 | 2,20 | 2,33 | 2,19 | 2,29 | 4,28% | - |
| 05.12.2023 | 2,14 | 2,22 | 2,12 | 2,20 | 2,52% | - |
| 04.12.2023 | 2,09 | 2,18 | 2,07 | 2,14 | 2,15% | - |
| 01.12.2023 | 2,08 | 2,11 | 2,06 | 2,10 | 0,96% | - |
| 30.11.2023 | 2,02 | 2,09 | 2,02 | 2,08 | 0,05% | - |
| 29.11.2023 | 2,02 | 2,09 | 2,01 | 2,08 | 2,72% | - |
| 28.11.2023 | 2,00 | 2,05 | 1,97 | 2,02 | 1,05% | - |
| 27.11.2023 | 2,02 | 2,04 | 2,00 | 2,00 | -1,09% | - |