£1,841
-1,55%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,87 | 1,87 | 1,82 | 1,84 | -1,58% | 69.501,00 |
| 23.04.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,77% | 40.588,00 |
| 22.04.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -0,68% | 64.049,00 |
| 19.04.2024 | 1,80 | 1,85 | 1,79 | 1,85 | 1,76% | 128.143,00 |
| 18.04.2024 | 1,79 | 1,82 | 1,78 | 1,82 | 1,11% | 50.049,00 |
| 17.04.2024 | 1,73 | 1,81 | 1,72 | 1,80 | 0,11% | 113.688,00 |
| 16.04.2024 | 1,79 | 1,82 | 1,78 | 1,80 | -0,77% | 110.078,00 |
| 15.04.2024 | 1,87 | 1,87 | 1,81 | 1,81 | -4,23% | 248.890,00 |
| 12.04.2024 | 1,93 | 1,93 | 1,88 | 1,89 | -1,10% | 78.530,00 |
| 11.04.2024 | 1,92 | 1,94 | 1,91 | 1,91 | -0,96% | 44.548,00 |
| 10.04.2024 | 1,93 | 1,97 | 1,91 | 1,93 | -0,03% | 138.326,00 |
| 09.04.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 0,92% | 233.084,00 |
| 08.04.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,45% | 51.292,00 |
| 05.04.2024 | 1,95 | 1,99 | 1,90 | 1,90 | -4,32% | 107.687,00 |
| 04.04.2024 | 1,95 | 2,00 | 1,95 | 1,99 | 0,96% | 148.385,00 |
| 03.04.2024 | 1,95 | 1,98 | 1,95 | 1,97 | 0,56% | 72.305,00 |
| 02.04.2024 | 1,99 | 2,00 | 1,94 | 1,96 | 0,05% | 23.057,00 |
| 28.03.2024 | 1,95 | 2,00 | 1,95 | 1,96 | -0,03% | 79.797,00 |
| 27.03.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -2,51% | 80.732,00 |
| 26.03.2024 | 2,00 | 2,05 | 1,99 | 2,01 | 0,00% | 164.683,00 |
| 25.03.2024 | 2,00 | 2,01 | 1,97 | 2,01 | -0,40% | 109.088,00 |
| 22.03.2024 | 2,03 | 2,04 | 2,00 | 2,02 | 0,00% | 20.623,00 |
| 21.03.2024 | 2,01 | 2,03 | 2,00 | 2,02 | 0,50% | 67.808,00 |
| 20.03.2024 | 1,99 | 2,01 | 1,98 | 2,01 | 0,10% | 33.261,00 |
| 19.03.2024 | 1,98 | 2,02 | 1,97 | 2,01 | 1,16% | 172.647,00 |
| 18.03.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 0,56% | 74.873,00 |
| 15.03.2024 | 1,95 | 1,98 | 1,95 | 1,97 | 0,92% | 26.725,00 |
| 14.03.2024 | 1,99 | 2,00 | 1,94 | 1,95 | -1,81% | 64.516,00 |
| 13.03.2024 | 2,02 | 2,03 | 1,98 | 1,99 | -1,87% | 96.544,00 |
| 12.03.2024 | 2,04 | 2,05 | 2,02 | 2,03 | -0,98% | 89.657,00 |
| 11.03.2024 | 2,06 | 2,07 | 2,03 | 2,05 | -0,58% | 77.984,00 |
| 08.03.2024 | 2,10 | 2,11 | 2,06 | 2,06 | -2,00% | 29.628,00 |
| 07.03.2024 | 2,10 | 2,12 | 2,09 | 2,10 | -0,28% | 41.100,00 |
| 06.03.2024 | 2,07 | 2,11 | 2,04 | 2,11 | 2,53% | 42.512,00 |
| 05.03.2024 | 2,01 | 2,06 | 2,01 | 2,06 | 1,38% | 75.649,00 |
| 04.03.2024 | 2,05 | 2,06 | 2,02 | 2,03 | -2,12% | 126.325,00 |
| 01.03.2024 | 2,06 | 2,08 | 2,04 | 2,07 | -0,77% | 232.826,00 |
| 29.02.2024 | 2,06 | 2,09 | 2,06 | 2,09 | -1,14% | 239.684,00 |
| 28.02.2024 | 2,08 | 2,11 | 2,06 | 2,11 | -0,14% | 119.396,00 |
| 27.02.2024 | 2,10 | 2,13 | 2,08 | 2,12 | 0,43% | 100.500,00 |
| 26.02.2024 | 2,14 | 2,15 | 2,10 | 2,11 | -2,27% | 75.757,00 |
| 23.02.2024 | 2,21 | 2,21 | 2,14 | 2,16 | -2,22% | 29.790,00 |
| 22.02.2024 | 2,19 | 2,23 | 2,19 | 2,20 | 0,50% | 21.090,00 |
| 21.02.2024 | 2,18 | 2,19 | 2,15 | 2,19 | 0,41% | 36.753,00 |
| 20.02.2024 | 2,19 | 2,22 | 2,18 | 2,18 | -1,89% | 35.641,00 |
| 19.02.2024 | 2,19 | 2,23 | 2,17 | 2,23 | 0,77% | 19.615,00 |
| 16.02.2024 | 2,20 | 2,22 | 2,18 | 2,21 | 0,59% | 113.924,00 |
| 15.02.2024 | 2,17 | 2,21 | 2,16 | 2,20 | 0,46% | 160.987,00 |
| 14.02.2024 | 2,13 | 2,20 | 2,13 | 2,19 | 1,67% | 24.984,00 |
| 13.02.2024 | 2,22 | 2,22 | 2,12 | 2,15 | -4,02% | 82.604,00 |
| 12.02.2024 | 2,27 | 2,28 | 2,19 | 2,24 | -2,44% | 93.954,00 |
| 09.02.2024 | 2,30 | 2,34 | 2,29 | 2,30 | 0,09% | 84.831,00 |
| 08.02.2024 | 2,15 | 2,31 | 2,15 | 2,29 | 9,03% | 53.372,00 |
| 07.02.2024 | 2,10 | 2,13 | 2,03 | 2,10 | -0,85% | 36.638,00 |
| 06.02.2024 | 2,10 | 2,12 | 2,06 | 2,12 | 1,14% | 20.068,00 |
| 05.02.2024 | 2,10 | 2,14 | 2,09 | 2,10 | 0,19% | 32.071,00 |
| 02.02.2024 | 2,09 | 2,12 | 2,09 | 2,09 | 0,19% | 26.432,00 |
| 01.02.2024 | 2,11 | 2,13 | 2,08 | 2,09 | -1,60% | 50.793,00 |
| 31.01.2024 | 2,12 | 2,13 | 2,11 | 2,12 | -0,09% | 28.486,00 |
| 30.01.2024 | 2,11 | 2,14 | 2,11 | 2,13 | 0,47% | 10.194,00 |
| 29.01.2024 | 2,12 | 2,13 | 2,11 | 2,12 | -1,54% | 52.494,00 |
| 26.01.2024 | 2,12 | 2,16 | 2,12 | 2,15 | 1,22% | 52.974,00 |
| 25.01.2024 | 2,14 | 2,14 | 2,10 | 2,12 | -0,70% | 189.600,00 |
| 24.01.2024 | 2,15 | 2,16 | 2,12 | 2,14 | 0,28% | 24.787,00 |
| 23.01.2024 | 2,18 | 2,18 | 2,13 | 2,13 | -2,11% | 259.576,00 |
| 22.01.2024 | 2,18 | 2,19 | 2,15 | 2,18 | 1,11% | 29.850,00 |
| 19.01.2024 | 2,24 | 2,24 | 2,14 | 2,15 | -3,32% | 60.390,00 |
| 18.01.2024 | 2,23 | 2,25 | 2,22 | 2,23 | -0,18% | 75.296,00 |
| 17.01.2024 | 2,23 | 2,24 | 2,19 | 2,23 | -0,62% | 85.335,00 |
| 16.01.2024 | 2,21 | 2,26 | 2,21 | 2,25 | 0,72% | 65.191,00 |
| 15.01.2024 | 2,24 | 2,26 | 2,18 | 2,23 | -0,09% | 144.984,00 |
| 12.01.2024 | 2,19 | 2,24 | 2,19 | 2,23 | 3,72% | 46.203,00 |
| 11.01.2024 | 2,17 | 2,19 | 2,15 | 2,15 | 0,00% | 38.374,00 |
| 10.01.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 0,75% | 38.654,00 |
| 09.01.2024 | 2,16 | 2,17 | 2,13 | 2,14 | 0,56% | 68.331,00 |
| 08.01.2024 | 2,09 | 2,12 | 2,08 | 2,12 | 1,43% | 42.597,00 |
| 05.01.2024 | 2,11 | 2,11 | 2,05 | 2,09 | -1,78% | 35.832,00 |
| 04.01.2024 | 2,09 | 2,14 | 2,06 | 2,13 | 2,21% | 82.143,00 |
| 03.01.2024 | 2,20 | 2,22 | 2,07 | 2,09 | -7,12% | 307.755,00 |
| 02.01.2024 | 2,22 | 2,26 | 2,22 | 2,25 | 0,54% | 266.835,00 |
| 29.12.2023 | 2,23 | 2,24 | 2,21 | 2,23 | 0,27% | 21.126,00 |
| 28.12.2023 | 2,24 | 2,24 | 2,22 | 2,23 | 0,18% | 162.630,00 |
| 27.12.2023 | 2,19 | 2,23 | 2,19 | 2,22 | 1,92% | 44.657,00 |
| 22.12.2023 | 2,15 | 2,19 | 2,15 | 2,18 | -0,05% | 43.304,00 |
| 21.12.2023 | 2,19 | 2,20 | 2,17 | 2,18 | -0,86% | 42.080,00 |
| 20.12.2023 | 2,17 | 2,20 | 2,14 | 2,20 | 2,04% | 55.995,00 |
| 19.12.2023 | 2,12 | 2,16 | 2,12 | 2,16 | 2,18% | 28.927,00 |
| 18.12.2023 | 2,11 | 2,14 | 2,10 | 2,11 | -0,38% | 125.506,00 |
| 15.12.2023 | 2,10 | 2,15 | 2,10 | 2,12 | 1,05% | 71.299,00 |
| 14.12.2023 | 2,01 | 2,10 | 2,01 | 2,10 | 6,66% | 174.855,00 |
| 13.12.2023 | 1,95 | 1,97 | 1,94 | 1,97 | 0,61% | 58.194,00 |
| 12.12.2023 | 1,96 | 1,97 | 1,94 | 1,96 | -0,76% | 62.854,00 |
| 11.12.2023 | 1,95 | 1,99 | 1,95 | 1,97 | 0,41% | 32.983,00 |
| 08.12.2023 | 1,96 | 1,98 | 1,95 | 1,96 | -0,30% | 60.755,00 |
| 07.12.2023 | 1,95 | 1,97 | 1,94 | 1,97 | 0,72% | 61.841,00 |
| 06.12.2023 | 1,93 | 1,99 | 1,92 | 1,95 | 4,16% | 196.686,00 |
| 05.12.2023 | 1,84 | 1,88 | 1,82 | 1,88 | 2,35% | 153.030,00 |
| 04.12.2023 | 1,81 | 1,85 | 1,79 | 1,83 | 2,57% | 168.313,00 |
| 01.12.2023 | 1,78 | 1,80 | 1,78 | 1,79 | 0,06% | 68.107,00 |
| 30.11.2023 | 1,77 | 1,79 | 1,76 | 1,79 | 0,28% | 128.623,00 |