2,190€
2,82%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,17% | - |
| 22.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 1,91% | - |
| 19.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 1,21% | - |
| 18.04.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,96% | - |
| 17.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 16.04.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -5,05% | - |
| 15.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,02% | - |
| 12.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,23% | - |
| 11.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 10.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,36% | - |
| 09.04.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,68% | - |
| 08.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -4,58% | - |
| 05.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 04.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 03.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 02.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,62% | - |
| 28.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,89% | - |
| 27.03.2024 | 2,32 | 2,37 | 2,32 | 2,37 | 1,98% | 327,00 |
| 26.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,35% | - |
| 25.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,52% | - |
| 22.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,78% | - |
| 21.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 20.03.2024 | 2,31 | 2,33 | 2,31 | 2,33 | 1,39% | - |
| 19.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,50% | - |
| 18.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,53% | - |
| 15.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,04% | - |
| 14.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,54% | - |
| 13.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,18% | - |
| 12.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,74% | - |
| 11.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,15% | - |
| 08.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,25% | - |
| 07.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 06.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,74% | - |
| 05.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | - |
| 04.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,33% | - |
| 01.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,40% | - |
| 29.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,81% | - |
| 28.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,07% | - |
| 27.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -2,80% | - |
| 26.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,50% | - |
| 23.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,63% | - |
| 22.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,95% | - |
| 21.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,86% | - |
| 20.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,47% | - |
| 19.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,18% | - |
| 16.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 15.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,16% | - |
| 14.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,40% | - |
| 13.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,15% | - |
| 12.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,26% | - |
| 09.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 9,85% | - |
| 08.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 07.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,74% | - |
| 06.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,08% | - |
| 05.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,08% | - |
| 02.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,46% | - |
| 01.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,24% | - |
| 31.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,65% | - |
| 30.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,68% | - |
| 29.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,89% | - |
| 26.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 25.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,41% | - |
| 24.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,30% | - |
| 23.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,53% | - |
| 22.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -3,12% | - |
| 19.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,54% | - |
| 18.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,23% | - |
| 17.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,94% | - |
| 16.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,70% | - |
| 15.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,08% | - |
| 12.01.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 3,78% | - |
| 11.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,22% | - |
| 10.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,49% | - |
| 09.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,58% | - |
| 08.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,55% | - |
| 05.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,26% | - |
| 04.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -6,99% | - |
| 03.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,46% | - |
| 02.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,33% | - |
| 29.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | -0,47% | - |
| 28.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 27.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 0,56% | - |
| 22.12.2023 | 2,49 | 2,49 | 2,49 | 2,49 | -1,35% | - |
| 21.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 2,35% | - |
| 20.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | 1,40% | - |
| 19.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 18.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | 0,91% | - |
| 15.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 7,43% | - |
| 14.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 0,09% | - |
| 13.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 12.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 11.12.2023 | 2,27 | 2,27 | 2,27 | 2,27 | 0,18% | - |
| 08.12.2023 | 2,27 | 2,27 | 2,27 | 2,27 | -0,61% | - |
| 07.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 4,78% | - |
| 06.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 2,84% | - |
| 05.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | -0,56% | - |
| 04.12.2023 | 2,07 | 2,13 | 2,07 | 2,13 | 4,52% | 1.000,00 |
| 01.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -0,39% | - |
| 30.11.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 2,20% | - |
| 29.11.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 1,57% | - |