£47,824
-0,64%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 47,93 | 48,62 | 47,62 | 48,50 | 0,77% | - |
| 27.02.2025 | 48,06 | 48,51 | 47,78 | 48,13 | -0,39% | 135.224,00 |
| 26.02.2025 | 47,11 | 48,41 | 47,09 | 48,32 | 3,05% | 186.148,00 |
| 25.02.2025 | 47,84 | 48,12 | 46,81 | 46,89 | -3,04% | 269.745,00 |
| 24.02.2025 | 48,78 | 48,96 | 47,64 | 48,36 | -1,61% | 180.790,00 |
| 21.02.2025 | 49,84 | 50,24 | 48,92 | 49,15 | -0,39% | 169.767,00 |
| 20.02.2025 | 49,84 | 50,10 | 49,29 | 49,34 | -0,41% | 97.904,00 |
| 19.02.2025 | 50,86 | 51,01 | 49,38 | 49,55 | -2,64% | 241.242,00 |
| 18.02.2025 | 51,32 | 52,10 | 50,75 | 50,89 | -0,35% | 166.339,00 |
| 17.02.2025 | 50,63 | 51,12 | 50,62 | 51,07 | 0,97% | 45.148,00 |
| 14.02.2025 | 50,45 | 50,72 | 50,18 | 50,58 | 0,44% | 136.267,00 |
| 13.02.2025 | 51,00 | 51,18 | 49,91 | 50,36 | 0,74% | 127.859,00 |
| 12.02.2025 | 50,78 | 50,85 | 49,84 | 49,99 | -1,63% | 145.712,00 |
| 11.02.2025 | 50,46 | 52,02 | 50,46 | 50,82 | 0,06% | 141.074,00 |
| 10.02.2025 | 49,76 | 50,88 | 49,73 | 50,79 | 1,84% | 71.263,00 |
| 07.02.2025 | 50,74 | 50,90 | 49,70 | 49,87 | -1,95% | 102.116,00 |
| 06.02.2025 | 50,22 | 51,10 | 49,89 | 50,86 | 2,29% | 145.625,00 |
| 05.02.2025 | 50,65 | 50,65 | 49,60 | 49,72 | -1,39% | 211.656,00 |
| 04.02.2025 | 51,44 | 51,44 | 50,25 | 50,42 | -2,17% | 209.998,00 |
| 03.02.2025 | 51,45 | 52,10 | 50,98 | 51,54 | -3,25% | 186.101,00 |
| 31.01.2025 | 53,45 | 53,88 | 53,06 | 53,27 | 0,13% | 147.359,00 |
| 30.01.2025 | 51,86 | 53,47 | 51,86 | 53,20 | 1,43% | 215.036,00 |
| 29.01.2025 | 52,48 | 53,08 | 52,37 | 52,45 | 0,79% | 103.324,00 |
| 28.01.2025 | 52,70 | 52,96 | 52,04 | 52,04 | -1,14% | 160.432,00 |
| 27.01.2025 | 52,98 | 53,25 | 51,82 | 52,64 | -2,37% | 173.735,00 |
| 24.01.2025 | 54,64 | 55,05 | 53,86 | 53,92 | -1,39% | 128.620,00 |
| 23.01.2025 | 54,48 | 54,85 | 54,26 | 54,68 | 0,63% | 109.461,00 |
| 22.01.2025 | 54,84 | 55,88 | 54,34 | 54,34 | -0,59% | 180.630,00 |
| 21.01.2025 | 53,31 | 55,07 | 53,18 | 54,66 | 2,44% | 245.769,00 |
| 20.01.2025 | 53,21 | 53,46 | 52,92 | 53,36 | 0,00% | 74.532,00 |
| 17.01.2025 | 52,66 | 53,50 | 52,44 | 53,36 | 2,93% | 122.738,00 |
| 16.01.2025 | 51,82 | 51,96 | 51,12 | 51,84 | 0,47% | 166.027,00 |
| 15.01.2025 | 50,50 | 51,90 | 50,50 | 51,60 | 2,71% | 242.608,00 |
| 14.01.2025 | 49,01 | 51,20 | 48,90 | 50,24 | 3,29% | 252.748,00 |
| 13.01.2025 | 48,53 | 48,86 | 48,06 | 48,64 | -0,82% | 167.681,00 |
| 10.01.2025 | 49,48 | 49,83 | 48,82 | 49,04 | -1,06% | 199.634,00 |
| 09.01.2025 | 49,17 | 49,99 | 49,00 | 49,57 | 0,07% | 117.263,00 |
| 08.01.2025 | 50,44 | 50,72 | 49,24 | 49,53 | -1,57% | 287.009,00 |
| 07.01.2025 | 50,22 | 50,38 | 49,88 | 50,32 | 0,08% | 332.734,00 |
| 06.01.2025 | 49,66 | 50,50 | 49,66 | 50,28 | 1,31% | 174.165,00 |
| 03.01.2025 | 49,38 | 49,67 | 49,26 | 49,63 | 0,18% | 90.948,00 |
| 02.01.2025 | 49,64 | 49,88 | 49,44 | 49,54 | 0,24% | 238.169,00 |
| 31.12.2024 | 48,71 | 49,55 | 48,54 | 49,42 | 0,24% | 23.487,00 |
| 30.12.2024 | 48,98 | 49,41 | 48,86 | 49,30 | 0,05% | 125.236,00 |
| 27.12.2024 | 49,18 | 49,49 | 49,13 | 49,28 | -0,49% | 85.205,00 |
| 24.12.2024 | 50,00 | 50,00 | 49,43 | 49,52 | -0,52% | 18.453,00 |
| 23.12.2024 | 49,72 | 49,92 | 49,45 | 49,78 | -0,80% | 80.374,00 |
| 20.12.2024 | 49,44 | 50,54 | 49,44 | 50,18 | 0,76% | 154.240,00 |
| 19.12.2024 | 50,59 | 50,85 | 49,67 | 49,80 | -3,60% | 169.611,00 |
| 18.12.2024 | 51,22 | 52,07 | 51,16 | 51,66 | 1,53% | 127.304,00 |
| 17.12.2024 | 51,24 | 51,90 | 50,88 | 50,88 | -0,82% | 166.158,00 |
| 16.12.2024 | 52,00 | 52,22 | 50,98 | 51,30 | -1,50% | 269.763,00 |
| 13.12.2024 | 52,13 | 52,64 | 51,60 | 52,08 | -0,04% | 127.182,00 |
| 12.12.2024 | 53,52 | 53,86 | 52,10 | 52,10 | -1,70% | 185.880,00 |
| 11.12.2024 | 53,40 | 53,76 | 50,22 | 53,00 | -2,95% | 489.543,00 |
| 10.12.2024 | 57,48 | 58,06 | 53,78 | 54,61 | -12,93% | 688.551,00 |
| 09.12.2024 | 64,18 | 64,45 | 62,72 | 62,72 | -2,03% | 219.401,00 |
| 06.12.2024 | 63,79 | 64,31 | 63,60 | 64,02 | 0,28% | 93.798,00 |
| 05.12.2024 | 63,68 | 64,16 | 63,65 | 63,84 | 0,03% | 58.072,00 |
| 04.12.2024 | 63,88 | 64,28 | 63,37 | 63,82 | 0,41% | 109.028,00 |
| 03.12.2024 | 63,48 | 64,24 | 63,22 | 63,56 | 1,27% | 135.105,00 |
| 02.12.2024 | 62,91 | 63,00 | 62,24 | 62,76 | -0,19% | 102.606,00 |
| 29.11.2024 | 63,00 | 63,21 | 62,46 | 62,88 | -0,38% | 114.395,00 |
| 28.11.2024 | 63,24 | 63,78 | 63,00 | 63,12 | 0,35% | 88.631,00 |
| 27.11.2024 | 63,16 | 63,56 | 62,74 | 62,90 | -0,57% | 158.059,00 |
| 26.11.2024 | 63,38 | 63,54 | 62,66 | 63,26 | -0,69% | 99.517,00 |
| 25.11.2024 | 63,65 | 64,04 | 63,36 | 63,70 | 0,70% | 126.058,00 |
| 22.11.2024 | 62,91 | 63,60 | 62,24 | 63,26 | 1,09% | 191.297,00 |
| 21.11.2024 | 61,78 | 62,76 | 61,15 | 62,58 | 1,65% | 149.303,00 |
| 20.11.2024 | 61,79 | 62,20 | 61,22 | 61,56 | 0,16% | 136.361,00 |
| 19.11.2024 | 62,04 | 62,10 | 60,59 | 61,46 | -1,06% | 209.342,00 |
| 18.11.2024 | 61,90 | 62,28 | 61,20 | 62,12 | 0,32% | 104.214,00 |
| 15.11.2024 | 62,34 | 62,72 | 61,84 | 61,92 | -0,77% | 131.437,00 |
| 14.11.2024 | 62,88 | 62,88 | 62,16 | 62,40 | -0,45% | 197.125,00 |
| 13.11.2024 | 61,82 | 62,78 | 61,42 | 62,68 | 1,39% | 212.020,00 |
| 12.11.2024 | 62,24 | 62,60 | 61,82 | 61,82 | -1,69% | 224.991,00 |
| 11.11.2024 | 63,56 | 64,08 | 62,88 | 62,88 | 0,22% | 254.591,00 |
| 08.11.2024 | 63,36 | 63,54 | 62,29 | 62,74 | -0,92% | 143.241,00 |
| 07.11.2024 | 62,98 | 64,19 | 62,66 | 63,32 | 0,51% | 138.700,00 |
| 06.11.2024 | 62,94 | 64,46 | 61,72 | 63,00 | 5,56% | 287.894,00 |
| 05.11.2024 | 58,21 | 59,97 | 57,80 | 59,68 | 2,54% | 158.014,00 |
| 04.11.2024 | 58,32 | 58,54 | 57,78 | 58,20 | -0,63% | 84.801,00 |
| 01.11.2024 | 58,17 | 58,75 | 57,62 | 58,57 | 1,19% | 71.919,00 |
| 31.10.2024 | 57,46 | 58,18 | 57,24 | 57,88 | -0,24% | 151.495,00 |
| 30.10.2024 | 58,24 | 58,79 | 57,58 | 58,02 | -0,92% | 137.335,00 |
| 29.10.2024 | 59,40 | 59,61 | 58,18 | 58,56 | -1,55% | 302.616,00 |
| 28.10.2024 | 58,82 | 59,65 | 58,47 | 59,48 | 1,71% | 141.691,00 |
| 25.10.2024 | 58,84 | 59,56 | 58,42 | 58,48 | -0,51% | 81.354,00 |
| 24.10.2024 | 58,44 | 59,00 | 58,32 | 58,78 | -0,37% | 99.001,00 |
| 23.10.2024 | 58,12 | 59,34 | 57,68 | 59,00 | 1,51% | 137.756,00 |
| 22.10.2024 | 58,26 | 58,46 | 56,74 | 58,12 | -0,48% | 174.866,00 |
| 21.10.2024 | 59,06 | 59,16 | 57,91 | 58,40 | -0,76% | 162.846,00 |
| 18.10.2024 | 58,67 | 59,14 | 58,24 | 58,85 | -0,39% | 121.918,00 |
| 17.10.2024 | 59,36 | 59,66 | 58,74 | 59,08 | -0,47% | 100.574,00 |
| 16.10.2024 | 57,22 | 59,36 | 57,22 | 59,36 | 2,00% | 108.573,00 |
| 15.10.2024 | 58,15 | 58,56 | 57,71 | 58,20 | 1,53% | 84.655,00 |
| 14.10.2024 | 57,14 | 57,68 | 56,90 | 57,32 | -0,03% | 76.673,00 |
| 11.10.2024 | 57,38 | 57,94 | 56,86 | 57,34 | 0,23% | 99.225,00 |
| 10.10.2024 | 58,46 | 58,54 | 56,56 | 57,21 | -2,32% | 83.017,00 |
| 09.10.2024 | 57,60 | 58,74 | 57,54 | 58,57 | 2,09% | 79.792,00 |