£58,736
2,43%
Echtzeit-Aktienkurs ASHTEAD GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur ASHTEAD GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 57,76 | 58,36 | 57,28 | 57,76 | 0,73% | 204.724,00 |
| 24.04.2024 | 57,69 | 57,86 | 57,03 | 57,34 | 0,17% | 193.476,00 |
| 23.04.2024 | 56,06 | 57,42 | 55,96 | 57,24 | 2,84% | 169.134,00 |
| 22.04.2024 | 56,14 | 56,64 | 55,32 | 55,66 | 0,18% | 150.966,00 |
| 19.04.2024 | 55,28 | 55,66 | 54,78 | 55,56 | -0,57% | 162.866,00 |
| 18.04.2024 | 56,30 | 56,72 | 55,50 | 55,88 | -0,29% | 180.861,00 |
| 17.04.2024 | 56,30 | 57,11 | 56,04 | 56,04 | -0,92% | 122.603,00 |
| 16.04.2024 | 56,26 | 56,81 | 56,06 | 56,56 | -0,84% | 141.513,00 |
| 15.04.2024 | 57,92 | 58,06 | 56,98 | 57,04 | -1,35% | 96.466,00 |
| 12.04.2024 | 58,52 | 58,94 | 57,70 | 57,82 | 0,40% | 156.926,00 |
| 11.04.2024 | 57,52 | 57,92 | 56,84 | 57,59 | -0,16% | 143.084,00 |
| 10.04.2024 | 57,97 | 59,14 | 56,90 | 57,68 | 0,45% | 198.395,00 |
| 09.04.2024 | 57,50 | 58,98 | 56,86 | 57,42 | 0,10% | 167.822,00 |
| 08.04.2024 | 56,84 | 57,81 | 56,73 | 57,36 | 0,60% | 70.543,00 |
| 05.04.2024 | 56,63 | 57,28 | 56,62 | 57,02 | -0,28% | 137.017,00 |
| 04.04.2024 | 56,18 | 57,33 | 55,96 | 57,18 | 2,11% | 89.230,00 |
| 03.04.2024 | 55,91 | 56,28 | 55,28 | 56,00 | -0,11% | 100.060,00 |
| 02.04.2024 | 55,65 | 56,56 | 55,51 | 56,06 | -0,67% | 240.415,00 |
| 28.03.2024 | 55,64 | 56,66 | 55,48 | 56,44 | 1,36% | 108.590,00 |
| 27.03.2024 | 56,14 | 56,24 | 55,44 | 55,68 | -0,71% | 68.548,00 |
| 26.03.2024 | 55,58 | 56,08 | 55,30 | 56,08 | 0,75% | 52.722,00 |
| 25.03.2024 | 55,78 | 56,31 | 55,30 | 55,66 | -0,70% | 90.164,00 |
| 22.03.2024 | 55,60 | 56,12 | 55,40 | 56,05 | 0,81% | 109.381,00 |
| 21.03.2024 | 55,60 | 55,85 | 54,88 | 55,60 | 1,35% | 194.074,00 |
| 20.03.2024 | 53,58 | 55,72 | 53,24 | 54,86 | 3,28% | 268.362,00 |
| 19.03.2024 | 51,99 | 53,12 | 51,90 | 53,12 | 2,15% | 129.873,00 |
| 18.03.2024 | 51,75 | 52,55 | 51,46 | 52,00 | 0,19% | 152.263,00 |
| 15.03.2024 | 51,70 | 52,20 | 51,12 | 51,90 | 1,21% | 98.074,00 |
| 14.03.2024 | 50,75 | 51,56 | 50,30 | 51,28 | 0,91% | 108.667,00 |
| 13.03.2024 | 51,04 | 51,05 | 50,52 | 50,82 | -0,43% | 90.414,00 |
| 12.03.2024 | 51,04 | 51,34 | 50,60 | 51,04 | 1,15% | 132.164,00 |
| 11.03.2024 | 50,00 | 50,52 | 49,56 | 50,46 | 0,52% | 104.537,00 |
| 08.03.2024 | 51,36 | 51,64 | 49,82 | 50,20 | -2,07% | 134.878,00 |
| 07.03.2024 | 51,62 | 51,66 | 50,52 | 51,26 | -1,08% | 192.289,00 |
| 06.03.2024 | 51,58 | 52,70 | 50,92 | 51,82 | -0,19% | 357.520,00 |
| 05.03.2024 | 52,72 | 55,66 | 51,32 | 51,92 | -9,36% | 456.798,00 |
| 04.03.2024 | 57,56 | 57,77 | 57,06 | 57,28 | -0,21% | 225.727,00 |
| 01.03.2024 | 57,26 | 57,82 | 56,76 | 57,40 | 1,23% | 131.977,00 |
| 29.02.2024 | 55,59 | 56,93 | 55,58 | 56,70 | 2,68% | 141.680,00 |
| 28.02.2024 | 55,08 | 55,38 | 54,26 | 55,22 | 0,07% | 69.633,00 |
| 27.02.2024 | 55,16 | 55,42 | 54,83 | 55,18 | 0,29% | 73.500,00 |
| 26.02.2024 | 54,42 | 55,08 | 54,24 | 55,02 | 0,33% | 48.004,00 |
| 23.02.2024 | 55,42 | 55,56 | 54,62 | 54,84 | -0,76% | 57.681,00 |
| 22.02.2024 | 54,34 | 55,28 | 54,14 | 55,26 | 2,98% | 67.646,00 |
| 21.02.2024 | 53,36 | 53,95 | 53,34 | 53,66 | 0,09% | 120.692,00 |
| 20.02.2024 | 53,50 | 53,69 | 53,02 | 53,61 | -0,63% | 78.784,00 |
| 19.02.2024 | 53,66 | 54,00 | 53,46 | 53,95 | 0,47% | 53.017,00 |
| 16.02.2024 | 52,94 | 54,00 | 52,84 | 53,70 | 2,29% | 84.301,00 |
| 15.02.2024 | 52,20 | 52,60 | 52,08 | 52,50 | 1,82% | 61.756,00 |
| 14.02.2024 | 51,42 | 51,92 | 51,14 | 51,56 | 0,74% | 73.154,00 |
| 13.02.2024 | 52,64 | 52,69 | 50,50 | 51,18 | -3,38% | 143.020,00 |
| 12.02.2024 | 52,70 | 53,08 | 52,61 | 52,97 | 1,34% | 65.258,00 |
| 09.02.2024 | 52,78 | 53,04 | 52,15 | 52,27 | -0,70% | 67.457,00 |
| 08.02.2024 | 52,26 | 53,10 | 51,90 | 52,64 | 0,38% | 139.815,00 |
| 07.02.2024 | 52,47 | 52,68 | 52,15 | 52,44 | 0,08% | 82.227,00 |
| 06.02.2024 | 51,52 | 52,48 | 51,28 | 52,40 | 2,50% | 107.138,00 |
| 05.02.2024 | 53,24 | 53,64 | 50,84 | 51,12 | -3,57% | 298.111,00 |
| 02.02.2024 | 53,06 | 53,69 | 52,37 | 53,01 | 0,89% | 176.016,00 |
| 01.02.2024 | 51,52 | 53,00 | 51,50 | 52,54 | 1,00% | 74.246,00 |
| 31.01.2024 | 53,20 | 53,24 | 51,94 | 52,02 | -1,59% | 140.438,00 |
| 30.01.2024 | 52,72 | 53,70 | 52,72 | 52,86 | 1,34% | 146.490,00 |
| 29.01.2024 | 52,10 | 52,58 | 51,52 | 52,16 | -1,01% | 104.007,00 |
| 26.01.2024 | 52,22 | 53,34 | 51,49 | 52,69 | 1,05% | 278.309,00 |
| 25.01.2024 | 48,96 | 52,20 | 48,84 | 52,14 | 7,20% | 278.300,00 |
| 24.01.2024 | 48,90 | 49,35 | 48,39 | 48,64 | 0,62% | 122.237,00 |
| 23.01.2024 | 48,99 | 49,00 | 48,31 | 48,34 | -0,68% | 114.072,00 |
| 22.01.2024 | 48,56 | 49,06 | 48,33 | 48,67 | 0,85% | 98.476,00 |
| 19.01.2024 | 48,88 | 49,28 | 48,06 | 48,26 | -0,47% | 122.188,00 |
| 18.01.2024 | 47,69 | 48,62 | 47,61 | 48,49 | 1,72% | 104.313,00 |
| 17.01.2024 | 47,95 | 48,14 | 47,12 | 47,67 | -1,95% | 130.806,00 |
| 16.01.2024 | 49,01 | 49,08 | 48,34 | 48,62 | -0,86% | 78.551,00 |
| 15.01.2024 | 49,18 | 49,28 | 48,69 | 49,04 | 0,06% | 58.874,00 |
| 12.01.2024 | 49,33 | 49,50 | 48,63 | 49,01 | 0,19% | 112.275,00 |
| 11.01.2024 | 50,14 | 50,42 | 48,92 | 48,92 | -1,56% | 114.795,00 |
| 10.01.2024 | 48,49 | 49,79 | 48,46 | 49,69 | -0,66% | 144.528,00 |
| 09.01.2024 | 50,72 | 50,88 | 49,88 | 50,02 | -1,07% | 68.380,00 |
| 08.01.2024 | 50,11 | 50,70 | 49,72 | 50,56 | -1,00% | 57.523,00 |
| 05.01.2024 | 52,38 | 52,38 | 50,58 | 51,07 | -3,02% | 152.215,00 |
| 04.01.2024 | 53,00 | 53,26 | 52,18 | 52,66 | -0,08% | 116.508,00 |
| 03.01.2024 | 53,06 | 53,33 | 52,30 | 52,70 | -0,88% | 241.085,00 |
| 02.01.2024 | 54,42 | 54,90 | 53,11 | 53,17 | -3,22% | 105.021,00 |
| 29.12.2023 | 54,72 | 55,13 | 54,68 | 54,94 | 0,81% | 25.704,00 |
| 28.12.2023 | 54,94 | 55,00 | 54,50 | 54,50 | -0,47% | 44.712,00 |
| 27.12.2023 | 54,07 | 54,90 | 54,07 | 54,76 | 1,44% | 71.768,00 |
| 22.12.2023 | 53,97 | 54,26 | 53,56 | 53,98 | -0,77% | 49.288,00 |
| 21.12.2023 | 54,21 | 54,98 | 54,21 | 54,40 | -0,80% | 90.592,00 |
| 20.12.2023 | 55,17 | 55,44 | 54,32 | 54,84 | 1,03% | 97.550,00 |
| 19.12.2023 | 53,84 | 54,31 | 53,59 | 54,28 | 0,74% | 110.285,00 |
| 18.12.2023 | 53,71 | 54,40 | 53,50 | 53,88 | -1,28% | 90.100,00 |
| 15.12.2023 | 55,23 | 55,55 | 54,04 | 54,58 | -0,51% | 106.167,00 |
| 14.12.2023 | 52,57 | 54,86 | 52,38 | 54,86 | 10,16% | 195.893,00 |
| 13.12.2023 | 50,54 | 50,72 | 49,80 | 49,80 | -0,92% | 161.456,00 |
| 12.12.2023 | 50,96 | 51,36 | 50,26 | 50,26 | -1,84% | 93.227,00 |
| 11.12.2023 | 50,30 | 51,25 | 50,24 | 51,20 | 1,63% | 87.961,00 |
| 08.12.2023 | 49,10 | 50,66 | 49,10 | 50,38 | 3,13% | 162.346,00 |
| 07.12.2023 | 48,26 | 48,85 | 47,85 | 48,85 | 0,54% | 154.202,00 |
| 06.12.2023 | 47,63 | 48,88 | 47,51 | 48,59 | 2,62% | 222.005,00 |
| 05.12.2023 | 46,71 | 48,15 | 46,70 | 47,35 | -3,76% | 400.469,00 |
| 04.12.2023 | 48,72 | 49,50 | 48,70 | 49,20 | 0,30% | 155.316,00 |
| 01.12.2023 | 47,78 | 49,12 | 47,78 | 49,06 | 3,08% | 138.344,00 |