£53,839
2,36%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 53,63 | 54,00 | 52,42 | 53,24 | -0,08% | 760.402,00 |
| 26.02.2026 | 52,00 | 53,55 | 51,90 | 53,28 | 1,29% | 299.340,00 |
| 25.02.2026 | 52,56 | 53,66 | 51,96 | 52,60 | 0,15% | 308.694,00 |
| 24.02.2026 | 51,22 | 53,25 | 50,82 | 52,52 | 2,10% | 245.866,00 |
| 23.02.2026 | 51,66 | 52,07 | 50,84 | 51,44 | 0,37% | 245.304,00 |
| 20.02.2026 | 51,00 | 52,07 | 50,82 | 51,25 | 0,37% | 150.281,00 |
| 19.02.2026 | 51,06 | 51,12 | 50,28 | 51,06 | 0,00% | 389.409,00 |
| 18.02.2026 | 51,24 | 51,52 | 50,42 | 51,06 | -0,27% | 422.790,00 |
| 17.02.2026 | 51,28 | 51,66 | 50,25 | 51,20 | -0,12% | 341.757,00 |
| 16.02.2026 | 52,38 | 52,72 | 51,16 | 51,26 | -1,23% | 223.526,00 |
| 13.02.2026 | 52,43 | 52,88 | 51,63 | 51,90 | -1,52% | 442.759,00 |
| 12.02.2026 | 52,30 | 52,77 | 51,24 | 52,70 | 2,29% | 295.648,00 |
| 11.02.2026 | 50,08 | 51,92 | 49,41 | 51,52 | 3,04% | 289.084,00 |
| 10.02.2026 | 50,31 | 50,86 | 49,43 | 50,00 | -0,32% | 296.311,00 |
| 09.02.2026 | 49,63 | 50,16 | 48,98 | 50,16 | 1,55% | 203.413,00 |
| 06.02.2026 | 48,84 | 49,86 | 48,39 | 49,40 | 1,35% | 341.782,00 |
| 05.02.2026 | 50,60 | 50,83 | 48,06 | 48,74 | -2,80% | 315.867,00 |
| 04.02.2026 | 48,51 | 50,51 | 48,51 | 50,14 | 4,33% | 336.754,00 |
| 03.02.2026 | 48,17 | 48,64 | 46,64 | 48,06 | -0,29% | 305.837,00 |
| 02.02.2026 | 46,74 | 48,27 | 46,50 | 48,20 | 2,70% | 219.083,00 |
| 30.01.2026 | 47,46 | 48,37 | 46,87 | 46,94 | -0,67% | 340.349,00 |
| 29.01.2026 | 50,04 | 50,05 | 47,18 | 47,25 | -7,53% | 731.379,00 |
| 28.01.2026 | 50,87 | 51,52 | 50,25 | 51,10 | 1,51% | 315.361,00 |
| 27.01.2026 | 51,19 | 51,19 | 50,34 | 50,34 | -1,26% | 154.880,00 |
| 26.01.2026 | 52,22 | 52,22 | 50,94 | 50,98 | -2,04% | 174.220,00 |
| 23.01.2026 | 52,29 | 53,37 | 51,68 | 52,04 | -0,72% | 233.778,00 |
| 22.01.2026 | 51,64 | 52,67 | 51,14 | 52,42 | 2,54% | 269.945,00 |
| 21.01.2026 | 50,06 | 51,49 | 49,91 | 51,12 | 2,24% | 281.423,00 |
| 20.01.2026 | 50,74 | 50,80 | 49,40 | 50,00 | -2,15% | 446.024,00 |
| 19.01.2026 | 52,56 | 52,56 | 51,10 | 51,10 | -4,04% | 181.156,00 |
| 16.01.2026 | 53,08 | 53,45 | 52,68 | 53,25 | 0,02% | 246.992,00 |
| 15.01.2026 | 53,00 | 53,68 | 52,60 | 53,24 | 1,02% | 173.778,00 |
| 14.01.2026 | 54,06 | 54,22 | 52,16 | 52,70 | -2,12% | 254.801,00 |
| 13.01.2026 | 54,34 | 54,73 | 53,70 | 53,84 | -1,07% | 192.131,00 |
| 12.01.2026 | 54,34 | 54,82 | 53,83 | 54,42 | -2,58% | 312.273,00 |
| 09.01.2026 | 54,96 | 56,00 | 54,96 | 55,86 | 1,86% | 240.910,00 |
| 08.01.2026 | 53,99 | 54,90 | 52,88 | 54,84 | 0,18% | 365.155,00 |
| 07.01.2026 | 54,69 | 54,74 | 53,76 | 54,74 | 0,51% | 208.041,00 |
| 06.01.2026 | 53,68 | 54,75 | 53,17 | 54,46 | 2,25% | 209.054,00 |
| 05.01.2026 | 51,85 | 53,26 | 51,27 | 53,26 | 4,15% | 183.608,00 |
| 02.01.2026 | 51,06 | 51,16 | 50,36 | 51,14 | 0,79% | 114.216,00 |
| 31.12.2025 | 51,50 | 51,50 | 50,50 | 50,74 | -1,32% | 35.880,00 |
| 30.12.2025 | 51,34 | 51,58 | 51,19 | 51,42 | -0,08% | 58.595,00 |
| 29.12.2025 | 52,02 | 52,08 | 51,42 | 51,46 | -0,58% | 147.973,00 |
| 24.12.2025 | 52,17 | 52,22 | 51,74 | 51,76 | -0,31% | 28.756,00 |
| 23.12.2025 | 52,68 | 52,74 | 51,54 | 51,92 | -1,48% | 201.654,00 |
| 22.12.2025 | 53,70 | 53,70 | 52,56 | 52,70 | -1,79% | 167.026,00 |
| 19.12.2025 | 54,23 | 54,60 | 53,44 | 53,66 | -0,70% | 256.882,00 |
| 18.12.2025 | 52,77 | 54,18 | 52,68 | 54,04 | 2,12% | 251.596,00 |
| 17.12.2025 | 52,86 | 54,24 | 52,56 | 52,92 | 0,61% | 232.592,00 |
| 16.12.2025 | 51,71 | 52,84 | 51,71 | 52,60 | 1,00% | 157.782,00 |
| 15.12.2025 | 51,34 | 52,30 | 51,32 | 52,08 | 1,66% | 217.390,00 |
| 12.12.2025 | 50,60 | 51,77 | 50,58 | 51,23 | 2,26% | 367.944,00 |
| 11.12.2025 | 48,01 | 50,40 | 47,95 | 50,10 | 4,70% | 295.971,00 |
| 10.12.2025 | 47,86 | 48,36 | 47,13 | 47,85 | -0,25% | 134.971,00 |
| 09.12.2025 | 47,59 | 48,88 | 46,61 | 47,97 | -0,25% | 508.082,00 |
| 08.12.2025 | 48,00 | 48,19 | 47,64 | 48,09 | 0,25% | 239.965,00 |
| 05.12.2025 | 48,02 | 48,20 | 47,40 | 47,97 | -0,17% | 243.483,00 |
| 04.12.2025 | 47,16 | 48,48 | 47,08 | 48,05 | 2,56% | 243.230,00 |
| 03.12.2025 | 46,97 | 47,19 | 46,29 | 46,85 | 0,02% | 238.182,00 |
| 02.12.2025 | 47,61 | 47,89 | 46,84 | 46,84 | -1,72% | 242.528,00 |
| 01.12.2025 | 47,65 | 47,98 | 47,26 | 47,66 | -1,14% | 138.932,00 |
| 28.11.2025 | 48,22 | 48,56 | 48,10 | 48,21 | 0,17% | 104.654,00 |
| 27.11.2025 | 48,04 | 48,33 | 47,95 | 48,13 | 0,27% | 56.553,00 |
| 26.11.2025 | 47,66 | 48,00 | 47,31 | 48,00 | 1,12% | 135.114,00 |
| 25.11.2025 | 47,15 | 47,77 | 46,81 | 47,47 | 0,89% | 197.891,00 |
| 24.11.2025 | 47,32 | 47,74 | 46,76 | 47,05 | 0,09% | 219.973,00 |
| 21.11.2025 | 45,62 | 47,11 | 45,47 | 47,01 | 1,62% | 164.433,00 |
| 20.11.2025 | 46,88 | 47,13 | 46,26 | 46,26 | 0,16% | 104.770,00 |
| 19.11.2025 | 46,16 | 46,51 | 45,36 | 46,19 | -0,29% | 240.760,00 |
| 18.11.2025 | 46,77 | 47,05 | 46,07 | 46,32 | -2,79% | 190.999,00 |
| 17.11.2025 | 47,87 | 47,94 | 47,41 | 47,65 | -0,31% | 127.683,00 |
| 14.11.2025 | 47,80 | 48,04 | 47,41 | 47,80 | -0,87% | 151.180,00 |
| 13.11.2025 | 49,10 | 49,29 | 48,22 | 48,22 | -1,59% | 100.983,00 |
| 12.11.2025 | 48,87 | 49,16 | 48,60 | 49,00 | 0,68% | 110.972,00 |
| 11.11.2025 | 48,43 | 48,69 | 48,06 | 48,67 | 1,12% | 69.361,00 |
| 10.11.2025 | 47,66 | 48,23 | 47,66 | 48,13 | 2,27% | 120.580,00 |
| 07.11.2025 | 48,14 | 48,14 | 46,86 | 47,06 | -1,75% | 166.625,00 |
| 06.11.2025 | 48,88 | 48,97 | 47,42 | 47,90 | -2,98% | 216.256,00 |
| 05.11.2025 | 48,79 | 49,60 | 48,64 | 49,37 | 0,94% | 127.980,00 |
| 04.11.2025 | 49,33 | 49,42 | 48,76 | 48,91 | -1,63% | 163.259,00 |
| 03.11.2025 | 50,68 | 50,76 | 49,05 | 49,72 | -2,13% | 193.116,00 |
| 31.10.2025 | 51,30 | 51,42 | 50,53 | 50,80 | -0,94% | 158.346,00 |
| 30.10.2025 | 51,52 | 51,56 | 51,04 | 51,28 | -0,47% | 166.288,00 |
| 29.10.2025 | 51,00 | 51,63 | 50,32 | 51,52 | 0,66% | 187.628,00 |
| 28.10.2025 | 51,58 | 51,58 | 50,64 | 51,18 | -1,16% | 183.569,00 |
| 27.10.2025 | 53,28 | 53,56 | 51,78 | 51,78 | -2,58% | 195.832,00 |
| 24.10.2025 | 53,19 | 53,56 | 52,13 | 53,15 | 0,43% | 216.462,00 |
| 23.10.2025 | 53,00 | 53,76 | 52,31 | 52,92 | -2,54% | 211.436,00 |
| 22.10.2025 | 54,28 | 54,73 | 53,96 | 54,30 | 0,37% | 171.744,00 |
| 21.10.2025 | 53,84 | 54,27 | 53,40 | 54,10 | 0,82% | 124.097,00 |
| 20.10.2025 | 53,28 | 53,79 | 52,88 | 53,66 | 1,23% | 65.284,00 |
| 17.10.2025 | 52,74 | 53,46 | 52,58 | 53,01 | -1,14% | 218.341,00 |
| 16.10.2025 | 52,68 | 53,62 | 52,38 | 53,62 | 1,86% | 346.029,00 |
| 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 |