Deutsche Märkte öffnen in 2 Stunden 3 Minuten

Ashmore Group PLC (ASHM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
221,40+4,00 (+1,84%)
Börsenschluss: 04:35PM BST
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Aug. 2022218,80222,20218,20221,40221,40593.243
05. Aug. 2022213,00218,80211,00217,40217,40903.441
04. Aug. 2022215,80216,40213,80216,40216,40579.689
03. Aug. 2022207,60215,20207,60215,00215,00429.529
02. Aug. 2022215,80215,80212,00212,80212,80978.959
01. Aug. 2022217,80222,80216,20217,00217,00992.927
29. Juli 2022208,00217,20205,00215,80215,801.305.526
28. Juli 2022205,00206,20201,40204,60204,604.732.098
27. Juli 2022203,20205,20200,00203,20203,20505.532
26. Juli 2022203,80205,20198,70199,00199,00555.979
25. Juli 2022206,60208,00202,40203,60203,60661.291
22. Juli 2022206,80210,20205,80207,80207,80649.280
21. Juli 2022209,80209,80203,60206,80206,801.824.633
20. Juli 2022203,00207,40203,00205,40205,40629.877
19. Juli 2022201,80206,40201,20205,60205,60807.276
18. Juli 2022192,20202,60192,20202,00202,00933.270
15. Juli 2022187,80196,30186,00194,50194,501.065.289
14. Juli 2022200,00203,60189,75192,00192,001.782.806
13. Juli 2022204,60206,92201,60205,00205,001.433.616
12. Juli 2022210,40210,40199,00204,60204,601.172.677
11. Juli 2022206,60209,20204,40205,80205,80963.340
08. Juli 2022210,00211,60207,20211,60211,60843.081
07. Juli 2022207,00210,20206,20208,40208,401.608.947
06. Juli 2022207,00218,00207,00208,00208,001.333.817
05. Juli 2022219,40219,40211,60211,60211,60909.688
04. Juli 2022214,20217,20208,70215,00215,00688.130
01. Juli 2022220,00221,80210,80219,00219,001.167.948
30. Juni 2022219,60223,00218,40221,80221,80995.903
29. Juni 2022222,20225,40222,10223,40223,40743.646
28. Juni 2022226,60229,00223,80227,00227,00722.889
27. Juni 2022227,40227,80224,60225,80225,80955.709
24. Juni 2022216,40224,40216,40224,40224,40517.164
23. Juni 2022214,00216,60212,60215,60215,60648.820
22. Juni 2022211,20217,60208,20216,80216,80937.010
21. Juni 2022207,00215,80207,00213,20213,20528.094
20. Juni 2022207,60213,40207,60210,60210,60614.069
17. Juni 2022210,00213,80208,80211,20211,204.442.252
16. Juni 2022212,20213,80205,40207,60207,601.528.134
15. Juni 2022215,80216,60212,40214,20214,20824.552
14. Juni 2022210,00212,40207,60211,00211,001.087.591
13. Juni 2022214,80214,80209,20210,00210,00894.843
10. Juni 2022225,20226,00218,00218,00218,00425.663
09. Juni 2022229,60230,20223,80225,40225,401.196.291
08. Juni 2022236,60237,80229,80229,80229,801.013.729
07. Juni 2022242,00243,40236,40237,00237,001.053.400
06. Juni 2022243,80247,40243,40243,60243,60726.849
01. Juni 2022246,00247,60241,80241,80241,801.260.842
31. Mai 2022243,80247,20242,20247,20247,202.722.244
30. Mai 2022244,00245,80241,80245,60245,60918.586
27. Mai 2022234,80241,00232,60241,00241,001.044.781
26. Mai 2022225,80234,60225,80234,00234,00410.326
25. Mai 2022226,80230,00225,40228,40228,40990.910
24. Mai 2022229,80230,60226,60228,40228,40965.156
23. Mai 2022228,00230,40224,80230,40230,401.057.571
20. Mai 2022212,80225,20212,80223,00223,00755.935
19. Mai 2022221,60223,00216,20218,00218,00616.178
18. Mai 2022234,00234,00223,60223,60223,601.109.329
17. Mai 2022226,60230,80226,60230,80230,80754.337
16. Mai 2022226,60228,60225,00226,80226,80522.136
13. Mai 2022224,00228,74223,00228,20228,20797.553
12. Mai 2022218,00221,80214,60221,00221,001.912.702
11. Mai 2022215,40220,60215,00220,60220,601.000.866
10. Mai 2022215,40218,40215,20216,00216,00608.149
09. Mai 2022215,00217,60214,60216,40216,401.051.228
06. Mai 2022217,00219,20215,80217,20217,201.077.022
05. Mai 2022224,20228,37218,80219,60219,601.312.837
04. Mai 2022221,00223,76218,00222,20222,20665.742
03. Mai 2022223,00228,80221,40223,00223,001.414.072
29. Apr. 2022222,20227,00221,40222,80222,80883.031
28. Apr. 2022216,80222,60216,80220,60220,601.061.403
27. Apr. 2022221,00224,00216,60218,20218,201.192.518
26. Apr. 2022231,80231,80224,00224,00224,001.833.430
25. Apr. 2022226,60227,80221,40227,60227,601.314.157
22. Apr. 2022235,40235,80226,60228,60228,601.627.157
21. Apr. 2022230,40240,60230,40237,80237,80645.626
20. Apr. 2022235,60239,00228,80238,00238,001.089.768
19. Apr. 2022228,60232,60225,60231,80231,801.892.938
14. Apr. 2022221,00228,40206,20228,40228,403.640.500
13. Apr. 2022232,60232,60223,40227,20227,20847.184
12. Apr. 2022233,00235,60230,40233,00233,00851.434
11. Apr. 2022233,60240,80232,80234,40234,401.108.212
08. Apr. 2022235,20235,20229,00235,20235,20921.146
07. Apr. 2022230,80234,20227,20229,60229,601.115.000
06. Apr. 2022239,20239,20227,80228,80228,801.180.280
05. Apr. 2022230,20239,60230,20236,00236,001.116.767
04. Apr. 2022234,00236,80231,00236,80236,801.302.801
01. Apr. 2022234,60236,40231,80234,20234,201.845.465
31. März 2022243,20243,20232,20232,60232,60979.777
30. März 2022240,00242,40237,30239,60239,60945.435
29. März 2022230,00242,60230,00241,00241,002.204.033
28. März 2022240,00240,00229,40235,20235,201.019.995
25. März 2022233,80236,40232,20234,00234,00592.307
24. März 2022236,80237,00230,80234,60234,601.430.968
23. März 2022235,40240,00229,60231,20231,201.121.905
22. März 2022233,80240,20233,80238,80238,80806.621
21. März 2022248,00248,00239,00239,80239,801.050.225
18. März 2022250,00250,20241,40247,20247,2012.370.720
17. März 2022249,80251,40247,33250,60250,602.367.830
16. März 2022233,60245,40233,00245,40245,402.664.055
15. März 2022230,20235,40224,80227,20227,202.272.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...