Deutsche Märkte geschlossen

Ashmore Group PLC (ASHM.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
277,40-7,80 (-2,73%)
Börsenschluss: 04:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022285,80285,80275,60277,40277,401.114.522
20. Jan. 2022282,40287,60280,80285,20285,20698.170
19. Jan. 2022287,20289,00281,80281,80281,802.973.165
18. Jan. 2022281,20295,80281,20287,00287,003.564.594
17. Jan. 2022291,80291,80279,40286,20286,201.591.896
14. Jan. 2022298,80300,79288,80289,40289,402.983.425
13. Jan. 2022296,60299,40288,40294,80294,802.010.810
12. Jan. 2022299,80299,80294,00297,20297,201.121.198
11. Jan. 2022298,80301,60297,00297,80297,801.791.600
10. Jan. 2022296,00299,40293,40294,80294,80806.004
07. Jan. 2022288,20294,40287,80293,60293,60929.639
06. Jan. 2022285,80291,80285,40290,00290,002.525.400
05. Jan. 2022296,80296,80289,80289,80289,801.197.976
04. Jan. 2022295,40298,40292,60297,00297,002.583.998
31. Dez. 2021292,60294,00290,40291,00291,00180.787
30. Dez. 2021285,20292,20285,20291,00291,00505.575
29. Dez. 2021293,80296,20291,60292,20292,201.223.407
24. Dez. 2021292,00294,20292,00292,80292,8054.897
23. Dez. 2021294,60295,80292,60294,00294,00832.791
22. Dez. 2021287,40293,20287,40292,80292,801.388.956
21. Dez. 2021287,40292,00287,40290,40290,40913.187
20. Dez. 2021287,80289,80284,80287,00287,001.181.722
17. Dez. 2021291,60296,40291,20294,60294,603.402.375
16. Dez. 2021292,00297,20289,40292,60292,601.526.029
15. Dez. 2021291,00292,20285,80286,00286,001.146.870
14. Dez. 2021291,40294,60289,40290,60290,602.024.664
13. Dez. 2021282,00302,60282,00290,20290,201.674.799
10. Dez. 2021287,40289,60274,00285,80285,802.340.468
09. Dez. 2021303,40304,00293,60293,60293,601.231.928
08. Dez. 2021294,80302,20294,80300,60300,601.101.926
07. Dez. 2021294,40298,00292,80296,00296,00858.256
06. Dez. 2021291,60292,80286,80291,40291,40537.871
03. Dez. 2021283,40295,80283,40288,40288,404.018.162
02. Dez. 2021296,60298,60287,40289,00289,001.411.768
01. Dez. 2021296,40302,96296,40299,40299,40625.868
30. Nov. 2021295,00301,60295,00299,00299,002.391.826
29. Nov. 2021307,60307,60300,80301,40301,401.192.204
26. Nov. 2021307,80311,40299,80301,00301,004.137.477
25. Nov. 2021310,00316,40307,20314,80314,801.580.172
24. Nov. 2021303,00310,60301,80309,20309,202.266.341
23. Nov. 2021300,00305,00300,00302,00302,002.430.514
22. Nov. 2021302,80308,80302,80306,00306,001.910.319
19. Nov. 2021305,80305,80297,60301,40301,401.305.362
18. Nov. 2021313,60313,60300,20302,80302,80856.598
17. Nov. 2021308,00311,20304,40307,40307,401.575.357
16. Nov. 2021313,60317,60309,20311,20311,20829.235
15. Nov. 2021328,40328,40314,60315,20315,20926.697
12. Nov. 2021316,20323,00314,80321,60321,60999.849
11. Nov. 2021314,20320,40309,00318,40318,401.775.055
10. Nov. 2021304,00313,00300,00312,00312,002.072.209
09. Nov. 2021316,80316,80303,60304,20304,201.918.257
08. Nov. 2021316,00318,80314,20317,20317,201.695.916
05. Nov. 2021321,80327,20314,40316,60316,601.588.676
04. Nov. 2021336,00336,00317,80322,40322,403.345.943
04. Nov. 202112.1 Dividende
03. Nov. 2021346,20351,80343,80344,40332,301.931.751
02. Nov. 2021341,20348,80341,20348,60336,351.659.212
01. Nov. 2021346,80347,40334,80344,80332,691.583.079
29. Okt. 2021341,60343,00334,80337,40325,551.699.016
28. Okt. 2021347,80347,80340,60344,20332,111.233.912
27. Okt. 2021352,80353,20342,60342,80330,762.092.587
26. Okt. 2021336,20359,40336,20355,20342,722.709.599
25. Okt. 2021338,80338,80329,40336,00324,201.506.912
22. Okt. 2021332,20335,40328,40331,80320,142.169.387
21. Okt. 2021322,60330,80322,40325,60314,164.638.305
20. Okt. 2021323,20326,40321,80323,40312,042.221.932
19. Okt. 2021324,60326,00321,40322,20310,881.356.668
18. Okt. 2021326,20326,60318,71322,40311,072.341.256
15. Okt. 2021317,80327,40317,80323,40312,044.042.767
14. Okt. 2021319,80324,80316,40323,40312,043.994.130
13. Okt. 2021317,60326,40317,60323,00311,652.674.617
12. Okt. 2021316,60321,40316,60321,40310,112.971.621
11. Okt. 2021327,20329,40321,80321,80310,49870.705
08. Okt. 2021324,00329,00324,00327,80316,28598.506
07. Okt. 2021324,60330,20324,40328,00316,481.100.989
06. Okt. 2021325,80328,60319,60322,00310,691.165.689
05. Okt. 2021331,40333,00325,80329,40317,832.376.206
04. Okt. 2021339,80341,40332,40332,40320,721.322.474
01. Okt. 2021338,00343,00334,59340,00328,051.083.893
30. Sept. 2021344,00348,40340,60340,60328,631.134.761
29. Sept. 2021348,60348,60340,20343,40331,34797.677
28. Sept. 2021343,00347,80341,40341,40329,411.190.269
27. Sept. 2021352,80352,80342,80345,60333,46805.008
24. Sept. 2021346,80349,20340,80345,80333,65794.552
23. Sept. 2021357,80357,80345,60347,60335,392.072.965
22. Sept. 2021343,00356,40343,00353,80341,371.254.019
21. Sept. 2021348,80350,20339,60347,20335,001.429.450
20. Sept. 2021373,20373,20345,40347,60335,391.971.099
17. Sept. 2021377,80377,80364,00365,00352,182.039.559
16. Sept. 2021371,00372,60365,60370,20357,191.177.345
15. Sept. 2021371,60371,60362,60365,60352,76805.476
14. Sept. 2021371,00371,00365,00368,40355,46884.796
13. Sept. 2021364,20369,60363,40368,80355,8434.560
10. Sept. 2021369,40371,80360,80362,00349,28648.910
09. Sept. 2021370,00370,80364,60368,80355,84838.901
08. Sept. 2021373,40375,40370,20372,40359,32823.258
07. Sept. 2021378,40384,20375,40376,20362,981.015.949
06. Sept. 2021378,20386,60375,40379,40366,071.369.137
03. Sept. 2021392,00393,00371,51378,80365,492.969.444
02. Sept. 2021378,40394,80378,40394,80380,931.481.261
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...