£52,798
2,56%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,10 | 53,12 | 51,98 | 52,64 | 2,25% | 264.354,00 |
| 14.10.2025 | 51,50 | 51,64 | 50,74 | 51,48 | -1,08% | 201.588,00 |
| 13.10.2025 | 51,08 | 52,24 | 51,05 | 52,04 | 2,40% | 217.299,00 |
| 10.10.2025 | 51,40 | 52,21 | 50,77 | 50,82 | -1,36% | 201.559,00 |
| 09.10.2025 | 51,82 | 52,41 | 51,40 | 51,52 | 0,08% | 223.760,00 |
| 08.10.2025 | 50,91 | 51,71 | 50,79 | 51,48 | 1,22% | 210.025,00 |
| 07.10.2025 | 50,46 | 51,15 | 50,26 | 50,86 | 0,67% | 151.858,00 |
| 06.10.2025 | 50,68 | 50,90 | 50,20 | 50,52 | -0,51% | 133.273,00 |
| 03.10.2025 | 50,52 | 50,94 | 50,16 | 50,78 | 1,62% | 147.975,00 |
| 02.10.2025 | 50,64 | 50,94 | 48,95 | 49,97 | -0,85% | 352.484,00 |
| 01.10.2025 | 49,64 | 50,77 | 49,21 | 50,40 | 1,51% | 194.403,00 |
| 30.09.2025 | 49,91 | 49,96 | 49,20 | 49,65 | -0,90% | 235.517,00 |
| 29.09.2025 | 50,41 | 50,85 | 50,10 | 50,10 | 0,08% | 109.549,00 |
| 26.09.2025 | 50,16 | 50,39 | 49,73 | 50,06 | 0,22% | 213.689,00 |
| 25.09.2025 | 50,94 | 51,05 | 49,41 | 49,95 | -2,14% | 292.279,00 |
| 24.09.2025 | 52,24 | 52,24 | 51,04 | 51,04 | -2,33% | 191.066,00 |
| 23.09.2025 | 51,84 | 52,53 | 51,40 | 52,26 | 0,65% | 181.816,00 |
| 22.09.2025 | 52,35 | 52,58 | 51,67 | 51,92 | -0,84% | 142.520,00 |
| 19.09.2025 | 52,90 | 53,14 | 52,34 | 52,36 | -2,35% | 142.234,00 |
| 18.09.2025 | 53,70 | 54,16 | 53,36 | 53,62 | -0,33% | 183.797,00 |
| 17.09.2025 | 54,02 | 54,31 | 53,78 | 53,80 | 0,15% | 159.964,00 |
| 16.09.2025 | 54,89 | 54,89 | 53,37 | 53,72 | 0,79% | 500.314,00 |
| 15.09.2025 | 53,31 | 53,61 | 53,02 | 53,30 | 0,45% | 190.311,00 |
| 12.09.2025 | 54,10 | 54,10 | 52,95 | 53,06 | -2,75% | 138.620,00 |
| 11.09.2025 | 53,81 | 54,61 | 53,47 | 54,56 | -0,30% | - |
| 10.09.2025 | 55,29 | 55,33 | 53,86 | 54,73 | -0,62% | - |
| 09.09.2025 | 56,41 | 56,46 | 54,72 | 55,07 | -2,39% | - |
| 08.09.2025 | 56,06 | 56,50 | 55,76 | 56,42 | 2,39% | - |
| 05.09.2025 | 54,47 | 55,40 | 54,30 | 55,10 | 2,30% | 124.436,00 |
| 04.09.2025 | 54,08 | 54,16 | 53,05 | 53,86 | -0,63% | 208.417,00 |
| 03.09.2025 | 53,82 | 55,49 | 53,80 | 54,20 | 0,82% | 198.827,00 |
| 02.09.2025 | 54,26 | 54,72 | 53,46 | 53,76 | -0,63% | 192.578,00 |
| 01.09.2025 | 54,68 | 54,70 | 54,08 | 54,10 | -1,02% | 97.082,00 |
| 29.08.2025 | 54,58 | 55,00 | 54,46 | 54,66 | -0,11% | 109.449,00 |
| 28.08.2025 | 54,94 | 55,12 | 54,60 | 54,72 | 0,00% | 90.840,00 |
| 27.08.2025 | 55,26 | 55,45 | 54,40 | 54,72 | -0,83% | 163.219,00 |
| 26.08.2025 | 53,84 | 55,40 | 53,84 | 55,18 | 0,03% | 157.808,00 |
| 25.08.2025 | 55,62 | 55,66 | 54,57 | 55,17 | 0,67% | - |
| 22.08.2025 | 53,36 | 54,93 | 53,32 | 54,80 | 2,35% | 160.432,00 |
| 21.08.2025 | 53,35 | 53,87 | 53,20 | 53,54 | 0,41% | 138.506,00 |
| 20.08.2025 | 53,16 | 53,56 | 52,83 | 53,32 | -0,82% | 169.868,00 |
| 19.08.2025 | 53,26 | 53,84 | 53,16 | 53,76 | 1,34% | 120.732,00 |
| 18.08.2025 | 53,18 | 53,32 | 52,42 | 53,05 | -0,45% | 154.399,00 |
| 15.08.2025 | 53,44 | 53,76 | 53,05 | 53,29 | 0,51% | 148.022,00 |
| 14.08.2025 | 52,49 | 53,08 | 52,42 | 53,02 | 0,99% | 138.671,00 |
| 13.08.2025 | 51,98 | 52,64 | 51,86 | 52,50 | 1,08% | 190.980,00 |
| 12.08.2025 | 50,20 | 51,94 | 50,10 | 51,94 | 3,86% | 121.060,00 |
| 11.08.2025 | 50,62 | 50,68 | 49,83 | 50,01 | -1,09% | 167.195,00 |
| 08.08.2025 | 50,08 | 50,64 | 50,08 | 50,56 | 0,84% | 100.707,00 |
| 07.08.2025 | 49,82 | 50,38 | 49,82 | 50,14 | -0,24% | 101.403,00 |
| 06.08.2025 | 50,42 | 51,01 | 50,16 | 50,26 | 0,72% | 153.610,00 |
| 05.08.2025 | 49,67 | 50,27 | 49,66 | 49,90 | 0,40% | 184.804,00 |
| 04.08.2025 | 50,16 | 50,16 | 49,27 | 49,70 | -0,20% | 103.741,00 |
| 01.08.2025 | 50,39 | 50,58 | 49,32 | 49,80 | -1,93% | 118.014,00 |
| 31.07.2025 | 50,87 | 51,18 | 50,50 | 50,78 | 0,16% | 135.701,00 |
| 30.07.2025 | 50,62 | 51,09 | 50,50 | 50,70 | -0,16% | 118.508,00 |
| 29.07.2025 | 50,84 | 51,62 | 50,77 | 50,78 | -0,35% | 201.757,00 |
| 28.07.2025 | 51,90 | 52,07 | 50,90 | 50,96 | -0,86% | 145.959,00 |
| 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 |