£51,561
2,47%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 50,39 | 51,52 | 49,98 | 51,40 | 2,15% | 223.663,00 |
| 24.07.2025 | 48,75 | 50,74 | 48,69 | 50,32 | 3,60% | 238.191,00 |
| 23.07.2025 | 47,68 | 48,88 | 47,68 | 48,57 | 2,58% | 189.177,00 |
| 22.07.2025 | 47,89 | 47,89 | 46,93 | 47,35 | -1,52% | 159.421,00 |
| 21.07.2025 | 48,25 | 48,60 | 47,95 | 48,08 | -0,52% | 126.799,00 |
| 18.07.2025 | 48,49 | 48,71 | 48,18 | 48,33 | 0,16% | 137.028,00 |
| 17.07.2025 | 47,61 | 48,85 | 47,61 | 48,25 | 3,13% | 215.381,00 |
| 16.07.2025 | 47,77 | 47,92 | 46,79 | 46,79 | -2,58% | 159.621,00 |
| 15.07.2025 | 48,19 | 48,55 | 47,94 | 48,03 | 0,42% | 94.374,00 |
| 14.07.2025 | 47,99 | 48,38 | 47,79 | 47,83 | -0,83% | 101.048,00 |
| 11.07.2025 | 48,87 | 48,88 | 47,76 | 48,23 | -1,97% | 189.659,00 |
| 10.07.2025 | 47,73 | 49,28 | 47,73 | 49,20 | 3,80% | 160.784,00 |
| 09.07.2025 | 47,11 | 48,22 | 46,57 | 47,40 | 0,64% | 198.063,00 |
| 08.07.2025 | 47,34 | 47,38 | 46,75 | 47,10 | -0,61% | 206.701,00 |
| 07.07.2025 | 47,42 | 47,97 | 47,22 | 47,39 | -0,14% | 138.139,00 |
| 04.07.2025 | 47,25 | 47,62 | 46,91 | 47,46 | -1,07% | 175.028,00 |
| 03.07.2025 | 48,19 | 48,53 | 47,90 | 47,97 | 0,19% | 173.615,00 |
| 02.07.2025 | 46,78 | 47,88 | 46,66 | 47,88 | 3,03% | 123.368,00 |
| 01.07.2025 | 46,70 | 46,77 | 45,65 | 46,47 | -0,47% | 234.254,00 |
| 30.06.2025 | 47,48 | 47,51 | 46,44 | 46,69 | -0,92% | 268.422,00 |
| 27.06.2025 | 45,19 | 47,32 | 45,17 | 47,13 | 5,12% | 171.636,00 |
| 26.06.2025 | 44,27 | 44,89 | 44,11 | 44,83 | 1,36% | 135.279,00 |
| 25.06.2025 | 44,39 | 45,06 | 44,23 | 44,23 | 0,09% | 202.440,00 |
| 24.06.2025 | 43,97 | 44,64 | 43,84 | 44,19 | 2,06% | 173.778,00 |
| 23.06.2025 | 43,85 | 44,31 | 43,17 | 43,30 | -1,34% | 121.870,00 |
| 20.06.2025 | 44,59 | 44,79 | 43,84 | 43,89 | -1,14% | 144.237,00 |
| 19.06.2025 | 44,52 | 45,11 | 44,38 | 44,40 | -0,82% | 159.039,00 |
| 18.06.2025 | 45,75 | 45,86 | 44,22 | 44,76 | -1,93% | 313.088,00 |
| 17.06.2025 | 43,94 | 45,64 | 42,87 | 45,64 | 4,15% | 368.460,00 |
| 16.06.2025 | 42,75 | 43,86 | 42,72 | 43,82 | 2,98% | 222.141,00 |
| 13.06.2025 | 42,27 | 42,78 | 41,86 | 42,55 | -1,14% | 100.388,00 |
| 12.06.2025 | 43,04 | 43,32 | 42,55 | 43,04 | -0,76% | 111.996,00 |
| 11.06.2025 | 43,38 | 43,84 | 43,09 | 43,37 | -0,12% | 101.016,00 |
| 10.06.2025 | 43,04 | 43,63 | 43,01 | 43,42 | 0,49% | 180.126,00 |
| 09.06.2025 | 43,05 | 43,43 | 42,99 | 43,21 | 0,47% | 71.006,00 |
| 06.06.2025 | 42,96 | 43,28 | 42,81 | 43,01 | -0,05% | 111.205,00 |
| 05.06.2025 | 43,05 | 43,45 | 42,49 | 43,03 | 0,49% | 144.489,00 |
| 04.06.2025 | 42,80 | 43,13 | 42,34 | 42,82 | 0,40% | 133.846,00 |
| 03.06.2025 | 41,80 | 42,70 | 41,46 | 42,65 | 2,57% | 243.764,00 |
| 02.06.2025 | 42,93 | 43,33 | 41,58 | 41,58 | -3,72% | 224.138,00 |
| 30.05.2025 | 43,17 | 43,65 | 43,03 | 43,19 | 0,17% | 172.464,00 |
| 29.05.2025 | 43,78 | 44,13 | 42,95 | 43,11 | -0,02% | 106.645,00 |
| 28.05.2025 | 43,31 | 43,80 | 43,06 | 43,12 | -0,83% | 125.766,00 |
| 27.05.2025 | 42,68 | 43,61 | 42,66 | 43,48 | 0,65% | 168.362,00 |
| 26.05.2025 | 43,08 | 44,17 | 42,82 | 43,20 | 2,32% | - |
| 23.05.2025 | 42,79 | 43,45 | 41,64 | 42,22 | -0,88% | 313.227,00 |
| 22.05.2025 | 42,54 | 42,69 | 42,01 | 42,60 | -1,06% | 260.932,00 |
| 21.05.2025 | 43,51 | 43,54 | 42,93 | 43,05 | -1,91% | 199.136,00 |
| 20.05.2025 | 43,57 | 44,27 | 43,35 | 43,89 | 1,01% | 202.773,00 |
| 19.05.2025 | 43,46 | 43,56 | 42,65 | 43,45 | -0,91% | 158.433,00 |
| 16.05.2025 | 43,88 | 44,05 | 43,32 | 43,85 | 0,25% | 101.034,00 |
| 15.05.2025 | 43,72 | 43,80 | 43,05 | 43,74 | -0,59% | 169.402,00 |
| 14.05.2025 | 44,27 | 44,36 | 43,32 | 44,00 | -1,17% | 184.419,00 |
| 13.05.2025 | 43,00 | 44,52 | 42,90 | 44,52 | 3,27% | 160.887,00 |
| 12.05.2025 | 41,70 | 43,47 | 41,68 | 43,11 | 5,04% | 201.415,00 |
| 09.05.2025 | 41,17 | 41,38 | 40,84 | 41,04 | 0,20% | 205.987,00 |
| 08.05.2025 | 40,62 | 41,56 | 40,40 | 40,96 | 1,92% | 192.505,00 |
| 07.05.2025 | 40,28 | 40,81 | 40,19 | 40,19 | -0,27% | 212.027,00 |
| 06.05.2025 | 41,13 | 41,17 | 40,29 | 40,30 | -3,35% | 235.231,00 |
| 05.05.2025 | 41,19 | 41,70 | 41,07 | 41,70 | 2,10% | - |
| 02.05.2025 | 40,45 | 41,01 | 40,24 | 40,84 | 1,31% | 179.824,00 |
| 01.05.2025 | 39,95 | 40,60 | 39,90 | 40,31 | 1,03% | 90.854,00 |
| 30.04.2025 | 40,08 | 40,45 | 39,62 | 39,90 | -0,08% | 226.864,00 |
| 29.04.2025 | 40,45 | 41,20 | 39,91 | 39,93 | -2,37% | 243.832,00 |
| 28.04.2025 | 41,13 | 41,36 | 40,88 | 40,90 | -0,40% | 184.003,00 |
| 25.04.2025 | 41,30 | 41,50 | 41,04 | 41,07 | -0,04% | 163.316,00 |
| 24.04.2025 | 39,84 | 41,11 | 39,71 | 41,08 | 3,29% | 160.936,00 |
| 23.04.2025 | 39,60 | 40,82 | 39,59 | 39,77 | 2,13% | 139.264,00 |
| 22.04.2025 | 39,32 | 39,35 | 38,62 | 38,94 | -1,22% | 174.137,00 |
| 17.04.2025 | 39,31 | 39,53 | 38,85 | 39,42 | 0,08% | 125.864,00 |
| 16.04.2025 | 39,15 | 39,44 | 38,18 | 39,39 | -0,10% | 218.217,00 |
| 15.04.2025 | 39,53 | 39,97 | 39,34 | 39,43 | 0,10% | 273.024,00 |
| 14.04.2025 | 38,91 | 39,58 | 38,86 | 39,39 | 3,63% | 176.877,00 |
| 11.04.2025 | 38,79 | 39,22 | 37,64 | 38,01 | -1,76% | 558.390,00 |
| 10.04.2025 | 41,48 | 41,74 | 38,69 | 38,69 | 2,35% | 405.303,00 |
| 09.04.2025 | 37,13 | 38,23 | 37,13 | 37,80 | -1,49% | 253.097,00 |
| 08.04.2025 | 37,59 | 39,01 | 37,14 | 38,37 | 4,86% | 363.656,00 |
| 07.04.2025 | 34,83 | 38,14 | 34,82 | 36,59 | -2,97% | 472.112,00 |
| 04.04.2025 | 38,96 | 39,13 | 36,77 | 37,71 | -3,92% | 441.956,00 |
| 03.04.2025 | 40,42 | 40,42 | 38,97 | 39,25 | -5,88% | 417.168,00 |
| 02.04.2025 | 41,42 | 41,70 | 40,79 | 41,70 | 0,26% | 182.152,00 |
| 01.04.2025 | 41,64 | 41,85 | 41,13 | 41,59 | 0,31% | 277.586,00 |
| 31.03.2025 | 41,91 | 41,99 | 41,15 | 41,46 | -2,56% | 193.384,00 |
| 28.03.2025 | 43,02 | 43,35 | 42,46 | 42,55 | -1,91% | 126.615,00 |
| 27.03.2025 | 43,45 | 43,65 | 42,95 | 43,38 | -1,23% | 241.216,00 |
| 26.03.2025 | 44,38 | 44,53 | 43,59 | 43,92 | -0,81% | 194.785,00 |
| 25.03.2025 | 44,28 | 44,52 | 43,73 | 44,28 | 0,00% | 112.299,00 |
| 24.03.2025 | 44,18 | 44,36 | 43,78 | 44,28 | 1,61% | 134.071,00 |
| 21.03.2025 | 43,61 | 43,67 | 43,11 | 43,58 | -0,75% | 160.779,00 |
| 20.03.2025 | 43,90 | 44,45 | 43,40 | 43,91 | 1,18% | 116.764,00 |
| 19.03.2025 | 43,62 | 43,83 | 43,23 | 43,40 | -0,78% | 200.434,00 |
| 18.03.2025 | 43,68 | 44,09 | 43,53 | 43,74 | 0,71% | 149.999,00 |
| 17.03.2025 | 43,28 | 43,76 | 43,28 | 43,43 | 0,09% | 124.416,00 |
| 14.03.2025 | 42,48 | 43,47 | 42,45 | 43,39 | 1,95% | 202.138,00 |
| 13.03.2025 | 42,92 | 43,63 | 42,56 | 42,56 | -1,46% | 302.246,00 |
| 12.03.2025 | 43,34 | 43,79 | 42,82 | 43,19 | -0,02% | 146.224,00 |
| 11.03.2025 | 43,92 | 44,21 | 42,99 | 43,20 | -0,80% | 298.821,00 |
| 10.03.2025 | 45,61 | 45,64 | 43,30 | 43,55 | -3,68% | 280.519,00 |
| 07.03.2025 | 45,27 | 45,52 | 44,65 | 45,22 | -1,17% | 227.288,00 |
| 06.03.2025 | 45,84 | 45,92 | 44,64 | 45,75 | 1,08% | 317.289,00 |