Ashmore Group Plc (ASHM)

ASHM
🏛️ Vereinigtes Königreich →
172.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 166.30 170.70 166.30 170.60 3.7K
08:07 170.10 170.10 170.10 170.10 0.9K
08:09 169.90 169.90 169.90 169.90 0.0K
08:10 169.90 169.90 169.90 169.90 0.1K
08:13 169.96 169.96 169.70 169.78 3.2K
08:15 169.90 169.90 169.90 169.90 0.0K
08:16 169.90 169.90 169.90 169.90 0.0K
08:18 169.80 169.80 169.80 169.80 0.0K
08:20 169.70 169.70 169.70 169.70 0.0K
08:21 169.70 169.70 169.70 169.70 0.0K
08:22 169.40 169.64 169.40 169.64 20.1K
08:23 168.98 170.10 168.98 169.30 2.5K
08:25 169.90 169.90 169.80 169.80 0.0K
08:28 169.80 169.80 169.80 169.80 0.0K
08:38 169.63 169.63 169.63 169.63 0.8K
08:40 169.63 169.63 169.63 169.63 0.4K
08:43 169.63 169.63 169.63 169.63 0.1K
08:44 169.80 170.10 169.80 170.10 1.5K
08:45 170.00 170.00 170.00 170.00 0.4K
08:50 170.40 170.40 170.40 170.40 0.3K
08:52 170.70 170.70 170.70 170.70 0.0K
08:53 170.20 170.20 170.20 170.20 0.1K
08:55 170.40 170.40 170.40 170.40 0.7K
08:56 169.80 169.80 169.80 169.80 3.4K
08:57 170.00 170.20 169.90 170.20 1.1K
08:59 170.20 170.20 170.20 170.20 0.1K
09:08 170.30 170.30 170.30 170.30 0.0K
09:09 169.80 169.80 169.80 169.80 0.0K
09:12 170.20 170.40 170.20 170.40 0.0K
09:19 170.30 170.30 170.30 170.30 0.3K
09:23 170.40 170.40 170.40 170.40 0.0K
09:24 170.30 170.30 170.10 170.10 0.1K
09:33 170.40 170.40 170.40 170.40 0.0K
09:34 170.40 170.40 170.40 170.40 0.0K
09:37 170.40 170.40 170.40 170.40 0.0K
09:38 170.28 170.28 170.28 170.28 0.4K
09:45 170.40 170.40 170.40 170.40 0.0K
09:47 170.20 170.20 170.20 170.20 3.6K
09:54 170.40 170.40 170.40 170.40 0.0K
09:58 170.10 170.40 170.10 170.40 1.2K
10:01 170.10 170.10 170.10 170.10 1.8K
10:08 169.90 169.90 169.90 169.90 0.0K
10:12 170.40 170.40 170.40 170.40 0.2K
10:17 170.50 170.60 170.50 170.60 0.4K
10:21 170.22 170.62 170.22 170.62 10.5K
10:22 170.47 170.47 170.47 170.47 3.0K
10:23 170.47 170.47 170.47 170.47 3.3K
10:25 170.60 170.60 170.49 170.49 0.2K
10:28 170.69 170.69 170.69 170.69 11.7K
10:30 170.60 171.10 170.60 171.10 1.7K
10:36 171.40 171.40 171.40 171.40 0.0K
10:37 171.40 171.40 171.40 171.40 0.2K
10:39 171.40 171.40 171.40 171.40 0.0K
10:41 171.00 171.00 171.00 171.00 0.1K
10:42 171.20 171.20 171.20 171.20 0.5K
10:44 171.60 171.60 171.60 171.60 0.0K
10:45 171.41 171.41 171.41 171.41 2.9K
10:48 171.30 171.30 171.30 171.30 0.1K
10:54 171.62 171.62 171.62 171.62 0.7K
10:55 171.20 171.20 171.20 171.20 0.0K
10:57 172.60 172.60 172.60 172.60 0.0K
11:05 171.90 171.90 171.90 171.90 0.0K
11:06 171.50 171.50 171.50 171.50 0.1K
11:09 171.55 171.55 171.55 171.55 0.9K
11:11 171.30 171.30 170.90 171.10 1.3K
11:16 171.30 171.30 171.30 171.30 0.1K
11:17 171.30 171.30 171.30 171.30 0.9K
11:21 171.40 171.40 171.40 171.40 0.1K
11:22 171.28 171.28 171.28 171.28 19.0K
11:23 171.10 171.10 171.10 171.10 0.1K
11:24 171.10 171.10 171.10 171.10 0.7K
11:26 171.30 171.30 171.30 171.30 0.3K
11:30 171.40 171.40 171.40 171.40 0.5K
11:31 171.00 171.00 171.00 171.00 0.0K
11:32 171.29 171.29 171.29 171.29 1.7K
11:34 171.30 171.30 171.30 171.30 0.0K
11:38 171.20 171.30 171.20 171.30 1.0K
11:41 171.20 171.20 171.20 171.20 0.6K
11:43 171.20 171.20 171.20 171.20 2.9K
11:47 171.20 171.20 171.20 171.20 1.5K
12:00 171.30 171.30 171.30 171.30 0.5K
12:01 171.50 171.50 171.50 171.50 0.1K
12:07 171.60 171.70 171.60 171.70 2.9K
12:09 171.69 171.69 171.69 171.69 15.7K
12:10 171.90 171.90 171.90 171.90 1.3K
12:12 172.10 172.10 172.10 172.10 0.0K
12:14 172.00 172.00 172.00 172.00 0.5K
12:16 172.14 172.14 172.14 172.14 0.5K
12:19 172.14 172.14 172.14 172.14 0.3K
12:20 172.14 172.20 172.10 172.10 1.8K
12:22 172.30 172.30 172.30 172.30 0.0K
12:28 172.20 172.20 172.20 172.20 0.0K
12:32 171.80 171.80 171.80 171.80 0.1K
12:35 171.80 171.80 171.80 171.80 0.0K
12:36 171.80 171.80 171.80 171.80 0.1K
12:41 172.10 172.10 172.10 172.10 0.0K
12:45 172.10 172.10 172.00 172.00 0.1K
12:46 172.00 172.00 172.00 172.00 0.1K
12:49 171.70 171.70 171.70 171.70 0.1K
12:50 171.84 171.84 171.84 171.84 0.4K
12:51 171.70 171.80 171.70 171.80 1.1K
12:52 171.70 171.90 171.70 171.90 0.1K
12:54 171.70 171.70 171.70 171.70 0.1K
12:56 171.70 171.70 171.70 171.70 0.1K
12:58 171.90 172.00 171.90 172.00 8.6K
12:59 171.90 171.90 171.70 171.70 0.3K
13:00 171.70 171.70 171.70 171.70 0.6K
13:01 172.00 172.00 172.00 172.00 0.0K
13:03 172.00 172.10 172.00 172.10 1.1K
13:05 172.20 172.20 172.20 172.20 0.1K
13:06 172.00 172.00 172.00 172.00 0.0K
13:08 172.40 172.40 172.40 172.40 0.3K
13:11 172.60 172.60 172.60 172.60 0.1K
13:12 172.80 172.80 172.80 172.80 0.5K
13:15 173.03 173.03 173.02 173.02 2.6K
13:18 172.80 172.80 172.70 172.70 1.0K
13:28 172.76 172.76 172.76 172.76 0.4K
13:30 172.62 172.62 172.62 172.62 5.0K
13:31 172.90 172.90 172.90 172.90 0.0K
13:38 172.90 172.90 172.60 172.60 0.5K
13:40 172.60 172.60 172.60 172.60 0.2K
13:41 173.00 173.00 173.00 173.00 0.0K
13:42 172.79 172.79 172.79 172.79 0.6K
13:43 172.60 172.60 172.60 172.60 0.4K
13:49 173.10 173.10 173.10 173.10 0.0K
13:53 172.79 172.79 172.79 172.79 0.6K
13:56 172.60 172.60 172.60 172.60 0.0K
13:59 172.60 172.60 172.60 172.60 0.0K
14:05 172.85 172.85 172.79 172.79 12.7K
14:11 172.78 172.78 172.78 172.78 1.4K
14:14 172.50 172.50 172.50 172.50 2.0K
14:15 172.50 172.50 172.50 172.50 0.0K
14:16 172.49 172.49 172.49 172.49 2.0K
14:19 172.40 172.70 172.40 172.70 4.2K
14:22 172.70 172.70 172.70 172.70 0.0K
14:24 172.70 172.70 172.70 172.70 0.0K
14:25 172.70 172.70 172.70 172.70 0.0K
14:27 172.70 172.70 172.70 172.70 0.0K
14:29 172.70 172.70 172.70 172.70 0.0K
14:30 172.70 172.90 172.70 172.90 2.1K
14:32 172.89 172.89 172.89 172.89 1.3K
14:34 173.00 173.00 173.00 173.00 0.0K
14:35 172.90 172.90 172.90 172.90 2.6K
14:36 173.00 173.00 173.00 173.00 0.0K
14:39 173.00 173.00 173.00 173.00 0.0K
14:41 173.00 173.00 173.00 173.00 1.5K
14:42 173.30 173.30 173.22 173.22 0.1K
14:43 173.30 173.30 173.30 173.30 0.0K
14:45 173.30 173.30 173.30 173.30 0.6K
14:46 173.60 173.60 173.30 173.40 4.4K
14:53 173.50 173.50 173.50 173.50 2.0K
14:58 173.80 173.80 173.80 173.80 0.0K
14:59 173.40 173.40 173.40 173.40 0.2K
15:00 173.60 173.70 173.60 173.60 2.2K
15:02 173.40 173.40 173.30 173.30 2.5K
15:03 173.20 173.20 173.20 173.20 0.4K
15:04 173.50 173.50 173.50 173.50 0.1K
15:08 173.10 173.10 173.10 173.10 0.6K
15:10 173.40 173.40 173.40 173.40 0.4K
15:11 173.44 173.44 173.44 173.44 2.9K
15:12 173.36 173.36 173.36 173.36 17.7K
15:13 173.30 173.43 173.30 173.43 18.2K
15:15 173.30 173.30 173.20 173.20 1.3K
15:16 173.35 173.35 173.35 173.35 1.2K
15:21 173.30 173.30 173.30 173.30 0.0K
15:23 173.10 173.50 173.10 173.50 6.2K
15:26 173.60 173.90 173.60 173.90 4.7K
15:28 173.60 173.70 173.60 173.70 2.5K
15:29 173.70 173.70 173.70 173.70 2.0K
15:31 173.60 173.60 173.60 173.60 0.2K
15:32 173.70 173.70 173.60 173.60 1.1K
15:34 173.56 173.56 173.56 173.56 0.7K
15:35 173.56 173.56 173.56 173.56 0.5K
15:38 173.40 173.40 173.40 173.40 3.5K
15:45 173.43 173.43 173.43 173.43 1.6K
15:47 173.41 173.41 173.41 173.41 1.8K
15:48 173.30 173.30 173.30 173.30 6.1K
15:50 173.33 173.33 173.33 173.33 1.5K
15:52 173.20 173.20 173.20 173.20 0.0K
15:53 173.28 173.28 173.28 173.28 2.2K
15:55 173.20 173.20 173.20 173.20 1.7K
15:56 173.20 173.33 173.20 173.33 2.5K
15:57 173.30 173.30 173.30 173.30 0.4K
15:59 173.33 173.33 173.33 173.33 0.6K
16:02 173.40 173.40 173.40 173.40 0.5K
16:03 173.27 173.27 173.27 173.27 1.0K
16:06 173.33 173.33 173.33 173.33 1.6K
16:07 173.40 173.40 173.40 173.40 1.7K
16:10 173.40 173.40 173.40 173.40 0.0K
16:12 173.40 173.70 173.40 173.68 5.4K
16:14 173.60 173.60 173.60 173.60 1.7K
16:16 173.70 173.70 173.70 173.70 0.0K
16:19 173.60 173.60 173.60 173.60 1.6K
16:20 173.60 173.60 173.60 173.60 1.3K
16:21 173.70 173.70 173.63 173.70 0.2K
16:23 173.60 173.70 173.60 173.70 0.3K
16:25 173.60 173.70 173.60 173.70 2.0K
16:28 173.80 173.90 173.80 173.90 0.7K
16:29 173.90 173.90 173.70 173.70 0.2K
16:35 172.90 172.90 172.90 172.90 290.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar