£41,474
0,96%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,61 | 41,79 | 41,29 | 41,34 | 0,63% | - |
| 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 |
| 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 |