£43,167
0,32%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,96 | 43,28 | 42,81 | 42,81 | -0,51% | 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 |
| 05.03.2025 | 44,48 | 46,06 | 44,48 | 45,26 | 2,77% | 155.398,00 |
| 04.03.2025 | 46,98 | 47,00 | 43,85 | 44,04 | -8,23% | 328.958,00 |
| 03.03.2025 | 48,09 | 49,11 | 47,84 | 47,99 | -0,27% | 174.091,00 |
| 28.02.2025 | 47,72 | 48,18 | 47,42 | 48,12 | -0,02% | 228.264,00 |
| 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 |