Deutsche Märkte öffnen in 1 Stunde 19 Minute

Ashmore Group PLC (ASHM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
216,20-3,80 (-1,73%)
Börsenschluss: 06:15PM GMT
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2022------
07. Dez. 2022225,60225,60215,80216,20216,201.080.803
06. Dez. 2022219,00222,40216,60220,00220,002.303.367
05. Dez. 2022230,40231,00225,60225,60225,601.114.907
02. Dez. 2022228,60232,20227,60230,80230,80956.193
01. Dez. 2022231,40232,00227,00229,60229,601.308.145
30. Nov. 2022226,40228,40222,80226,00226,001.263.746
29. Nov. 2022227,80230,20224,40224,80224,80921.420
28. Nov. 2022229,20230,00224,80226,20226,20764.918
25. Nov. 2022228,60233,60228,00232,00232,00812.693
24. Nov. 2022235,00235,80230,60234,20234,201.070.565
23. Nov. 2022234,80234,80226,50231,60231,601.491.901
22. Nov. 2022236,80236,80228,60230,40230,401.048.343
21. Nov. 2022238,20238,60230,19231,20231,201.430.165
18. Nov. 2022236,40240,00234,00238,20238,201.091.026
17. Nov. 2022239,60240,60234,80236,60236,60788.240
16. Nov. 2022244,80249,80236,80238,00238,00676.440
15. Nov. 2022250,00251,20242,20245,60245,60817.450
14. Nov. 2022252,80253,40245,60249,40249,401.125.121
11. Nov. 2022230,00261,80230,00249,80249,803.233.380
10. Nov. 2022210,20229,00210,20229,00229,002.262.137
09. Nov. 2022214,00217,20212,40216,20216,201.200.843
08. Nov. 2022206,80214,40206,80214,00214,00653.984
07. Nov. 2022204,80212,40203,80209,40209,405.636.800
04. Nov. 2022199,40206,80197,50206,20206,201.177.308
03. Nov. 2022200,60203,20194,50197,90197,901.049.276
02. Nov. 2022216,20218,80213,20213,40213,404.077.492
01. Nov. 2022211,80217,40208,00215,60215,601.649.806
31. Okt. 2022206,40207,80199,57206,40206,401.071.600
28. Okt. 2022204,20206,40201,00204,80204,80711.066
27. Okt. 2022202,80207,00200,00207,00207,001.023.533
26. Okt. 2022198,00203,77198,00203,20203,201.321.820
25. Okt. 2022186,10201,40186,10199,80199,801.121.160
24. Okt. 2022187,40192,70187,30190,40190,401.144.266
21. Okt. 2022188,60188,60183,80186,90186,90980.690
20. Okt. 2022189,40189,90183,00189,50189,50841.594
19. Okt. 2022185,70190,10183,50184,20184,201.121.675
18. Okt. 2022193,80196,00187,90189,10189,101.063.204
17. Okt. 2022183,20195,10183,20191,10191,101.351.012
14. Okt. 2022191,40194,40184,60186,70186,701.403.772
13. Okt. 2022180,40190,50177,80190,50190,503.735.772
12. Okt. 2022188,00188,00179,30180,90180,901.597.512
11. Okt. 2022188,00190,50186,30187,40187,40965.489
10. Okt. 2022198,90198,90190,40190,90190,90784.241
07. Okt. 2022194,70196,70190,60193,10193,10728.500
06. Okt. 2022199,50201,40195,90197,00197,00874.279
05. Okt. 2022204,80207,00198,40198,50198,50706.787
04. Okt. 2022198,60210,40198,60208,00208,00811.752
03. Okt. 2022194,70201,80189,70201,60201,601.628.909
30. Sept. 2022193,90199,70193,90197,10197,101.385.733
29. Sept. 2022207,00207,00193,00195,50195,501.235.981
28. Sept. 2022203,80209,80200,80207,00207,00706.380
27. Sept. 2022216,40216,40206,80208,00208,00756.965
26. Sept. 2022209,20212,80209,00211,00211,00809.403
23. Sept. 2022217,40217,40208,60212,00212,00522.965
22. Sept. 2022222,20222,20212,80213,40213,401.231.737
21. Sept. 2022216,20226,20216,20225,20225,20729.102
20. Sept. 2022223,60224,80214,60218,40218,40747.935
16. Sept. 2022216,40226,20216,40223,80223,801.570.503
15. Sept. 2022218,60223,20217,60221,40221,402.394.621
14. Sept. 2022219,60223,40215,60215,60215,601.516.884
13. Sept. 2022232,00234,20222,40222,40222,401.608.802
12. Sept. 2022230,20232,20228,60231,20231,20806.884
09. Sept. 2022222,00227,60221,20226,60226,60633.752
08. Sept. 2022220,00221,80216,60219,60219,601.204.319
07. Sept. 2022211,80216,60209,80214,80214,80894.739
06. Sept. 2022213,20217,40210,60213,60213,601.171.479
05. Sept. 2022207,20216,60204,60212,20212,201.347.384
02. Sept. 2022190,00212,40190,00211,80211,801.713.749
01. Sept. 2022202,00203,80193,80194,20194,20649.770
31. Aug. 2022206,80207,20199,10203,20203,201.693.812
30. Aug. 2022200,20207,00199,20205,60205,60891.325
26. Aug. 2022207,00207,00197,70199,10199,10628.353
25. Aug. 2022203,20206,40201,00201,00201,00853.047
24. Aug. 2022199,00204,40199,00202,60202,60821.202
23. Aug. 2022206,40206,40198,95204,80204,801.248.802
22. Aug. 2022213,00214,20202,20202,20202,201.122.477
19. Aug. 2022218,40222,40213,80214,20214,20529.468
18. Aug. 2022214,40220,60214,40219,20219,20479.564
17. Aug. 2022230,00231,31218,00220,00220,00588.949
16. Aug. 2022240,00240,00229,00229,00229,00559.413
15. Aug. 2022235,60236,60231,20234,60234,60678.101
12. Aug. 2022234,60235,60231,40235,60235,60376.555
11. Aug. 2022228,60235,00227,34233,60233,60681.719
10. Aug. 2022217,60230,00216,60229,20229,20962.976
09. Aug. 2022217,40221,20217,40219,60219,60494.471
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...