Deutsche Märkte öffnen in 7 Stunden 28 Minuten

Ashmore Group Plc (ASHM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
198,30-7,10 (-3,46%)
Börsenschluss: 05:02PM BST
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 2024204,40205,80198,10198,30198,30560.752
24. Mai 2024199,30205,60199,30205,40205,40785.597
23. Mai 2024204,20204,20199,70200,80200,801.269.567
22. Mai 2024199,50201,20198,40200,00200,00905.306
21. Mai 2024198,80203,20197,70199,70199,70470.661
20. Mai 2024201,00201,80195,40200,00200,00210.298
17. Mai 2024203,60203,60197,80200,20200,201.571.352
16. Mai 2024199,50201,40197,30199,70199,701.312.589
15. Mai 2024203,20204,80198,00200,20200,20294.506
14. Mai 2024196,20199,50195,80199,20199,20503.405
13. Mai 2024198,00202,40196,50196,60196,60572.905
10. Mai 2024196,30199,50195,10199,20199,20655.378
09. Mai 2024198,70199,10193,50196,30196,30412.439
08. Mai 2024195,60196,20191,10195,40195,40596.869
07. Mai 2024188,50197,60188,50194,80194,80696.816
03. Mai 2024190,20194,30190,20192,50192,50525.081
02. Mai 2024190,00193,50188,80190,20190,20950.479
01. Mai 2024188,60194,30188,60190,80190,80406.262
30. Apr. 2024190,10193,70189,10193,40193,40714.751
29. Apr. 2024186,30190,80182,50190,70190,70446.617
26. Apr. 2024182,80187,60182,80186,10186,10399.002
25. Apr. 2024182,50185,40180,90182,90182,90493.549
24. Apr. 2024186,50188,00182,10183,40183,40686.514
23. Apr. 2024185,30188,10184,70186,80186,80459.181
22. Apr. 2024185,00186,90181,60183,00183,00438.743
19. Apr. 2024182,00185,00178,50184,80184,80912.655
18. Apr. 2024178,40182,30178,00180,40180,40492.373
17. Apr. 2024169,10181,50169,10178,20178,20960.920
16. Apr. 2024178,20181,70177,30179,70179,70712.128
15. Apr. 2024184,50187,30180,40181,80181,801.444.587
12. Apr. 2024193,10193,10187,90187,90187,901.133.583
11. Apr. 2024188,10194,70188,10191,50191,50745.899
10. Apr. 2024197,10197,10190,60191,50191,50894.216
09. Apr. 2024190,00193,90188,20193,00193,00607.402
08. Apr. 2024188,80192,10188,00190,60190,601.259.909
05. Apr. 2024198,00199,10188,60189,30189,301.366.866
04. Apr. 2024195,00200,20195,00198,30198,30633.106
03. Apr. 2024195,80198,00194,90197,00197,00619.971
02. Apr. 2024200,80200,80194,00196,00196,00707.999
28. März 2024195,20200,20193,80195,70195,702.139.912
27. März 2024199,50201,00195,00195,00195,001.760.089
26. März 2024199,50205,20198,60200,80200,80624.403
25. März 2024199,60205,00197,00200,60200,60948.226
22. März 2024204,20204,60196,90200,60200,60464.691
21. März 2024199,40203,80199,40201,60201,60746.549
20. März 2024200,60201,60198,50199,40199,40479.146
19. März 2024198,40202,20196,90199,30199,30705.214
18. März 2024192,10198,40192,10198,40198,40855.568
15. März 2024199,80199,80193,70195,50195,503.287.206
14. März 2024203,40203,40193,98196,30196,30866.736
13. März 2024201,40203,70197,70198,60198,601.076.214
12. März 2024204,40205,20201,40201,40201,40924.197
11. März 2024206,40206,80203,00203,60203,60491.426
08. März 2024205,20213,00205,20206,80206,80612.938
07. März 2024210,20212,40208,80210,00210,00479.741
06. März 2024209,80211,20202,00210,80210,801.014.266
05. März 2024200,00206,40200,00206,00206,00404.240
04. März 2024204,80206,00201,80201,80201,80638.147
01. März 2024203,40208,30203,40204,60204,601.413.103
29. Feb. 2024206,20209,40205,80207,20207,20868.502
29. Feb. 20244.8 Dividende
28. Feb. 2024206,60212,20205,40210,00205,20461.659
27. Feb. 2024207,00213,60207,00211,60206,76699.796
26. Feb. 2024216,00217,60209,60209,60204,81561.731
23. Feb. 2024225,00225,00214,20215,40210,48434.399
22. Feb. 2024218,40223,60218,20220,40215,36274.336
21. Feb. 2024219,00219,60214,80218,60213,602.343.349
20. Feb. 2024218,00222,00215,20218,40213,41397.668
19. Feb. 2024225,80225,80217,20222,40217,32367.286
16. Feb. 2024220,00221,80218,00221,00215,951.027.102
15. Feb. 2024223,80223,80216,00218,60213,60397.498
14. Feb. 2024210,00221,00210,00216,60211,65469.858
13. Feb. 2024219,00225,40211,60214,80209,89548.483
12. Feb. 2024225,80234,20218,60222,20217,12946.648
09. Feb. 2024232,20233,80227,60229,60224,35621.296
08. Feb. 2024215,60232,40213,60232,40227,091.218.578
07. Feb. 2024212,00213,40202,80211,40206,57425.835
06. Feb. 2024213,00213,00206,40210,60205,791.468.827
05. Feb. 2024209,40213,80209,00209,80205,00384.019
02. Feb. 2024213,60213,60208,60209,40204,61199.706
01. Feb. 2024215,00216,60208,40209,40204,61377.196
31. Jan. 2024217,80217,80210,60212,20207,352.092.627
30. Jan. 2024216,00216,00210,40213,00208,13323.295
29. Jan. 2024219,80219,80210,20211,20206,37485.305
26. Jan. 2024213,80216,00210,60215,80210,87505.389
25. Jan. 2024218,40218,40210,20213,20208,33474.387
24. Jan. 2024218,20218,20212,20213,80208,91296.390
23. Jan. 2024218,20218,20212,60213,00208,13991.559
22. Jan. 2024220,60220,60215,80218,20213,21217.467
19. Jan. 2024222,20225,20214,20215,20210,28486.535
18. Jan. 2024225,00225,20221,60222,00216,93834.308
17. Jan. 2024226,40226,40218,60223,60218,49670.663
16. Jan. 2024224,00225,60219,10224,80219,66415.969
15. Jan. 2024221,40225,50217,80222,60217,51772.300
12. Jan. 2024220,00224,20218,20223,80218,68475.172
11. Jan. 2024219,80219,80215,00215,60210,67720.125
10. Jan. 2024210,00216,00210,00216,00211,06810.840
09. Jan. 2024219,60221,20212,80213,60208,722.211.891
08. Jan. 2024207,60212,40207,40212,40207,55411.969
05. Jan. 2024210,00212,80205,20209,20204,42602.796
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...