£50,814
2,04%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 63,00 | 63,21 | 62,46 | 62,88 | -0,38% | 114.395,00 |
| 28.11.2024 | 63,24 | 63,78 | 63,00 | 63,12 | 0,35% | 88.631,00 |
| 27.11.2024 | 63,16 | 63,56 | 62,74 | 62,90 | -0,57% | 158.059,00 |
| 26.11.2024 | 63,38 | 63,54 | 62,66 | 63,26 | -0,69% | 99.517,00 |
| 25.11.2024 | 63,65 | 64,04 | 63,36 | 63,70 | 0,70% | 126.058,00 |
| 22.11.2024 | 62,91 | 63,60 | 62,24 | 63,26 | 1,09% | 191.297,00 |
| 21.11.2024 | 61,78 | 62,76 | 61,15 | 62,58 | 1,65% | 149.303,00 |
| 20.11.2024 | 61,79 | 62,20 | 61,22 | 61,56 | 0,16% | 136.361,00 |
| 19.11.2024 | 62,04 | 62,10 | 60,59 | 61,46 | -1,06% | 209.342,00 |
| 18.11.2024 | 61,90 | 62,28 | 61,20 | 62,12 | 0,32% | 104.214,00 |
| 15.11.2024 | 62,34 | 62,72 | 61,84 | 61,92 | -0,77% | 131.437,00 |
| 14.11.2024 | 62,88 | 62,88 | 62,16 | 62,40 | -0,45% | 197.125,00 |
| 13.11.2024 | 61,82 | 62,78 | 61,42 | 62,68 | 1,39% | 212.020,00 |
| 12.11.2024 | 62,24 | 62,60 | 61,82 | 61,82 | -1,69% | 224.991,00 |
| 11.11.2024 | 63,56 | 64,08 | 62,88 | 62,88 | 0,22% | 254.591,00 |
| 08.11.2024 | 63,36 | 63,54 | 62,29 | 62,74 | -0,92% | 143.241,00 |
| 07.11.2024 | 62,98 | 64,19 | 62,66 | 63,32 | 0,51% | 138.700,00 |
| 06.11.2024 | 62,94 | 64,46 | 61,72 | 63,00 | 5,56% | 287.894,00 |
| 05.11.2024 | 58,21 | 59,97 | 57,80 | 59,68 | 2,54% | 158.014,00 |
| 04.11.2024 | 58,32 | 58,54 | 57,78 | 58,20 | -0,63% | 84.801,00 |
| 01.11.2024 | 58,17 | 58,75 | 57,62 | 58,57 | 1,19% | 71.919,00 |
| 31.10.2024 | 57,46 | 58,18 | 57,24 | 57,88 | -0,24% | 151.495,00 |
| 30.10.2024 | 58,24 | 58,79 | 57,58 | 58,02 | -0,92% | 137.335,00 |
| 29.10.2024 | 59,40 | 59,61 | 58,18 | 58,56 | -1,55% | 302.616,00 |
| 28.10.2024 | 58,82 | 59,65 | 58,47 | 59,48 | 1,71% | 141.691,00 |
| 25.10.2024 | 58,84 | 59,56 | 58,42 | 58,48 | -0,51% | 81.354,00 |
| 24.10.2024 | 58,44 | 59,00 | 58,32 | 58,78 | -0,37% | 99.001,00 |
| 23.10.2024 | 58,12 | 59,34 | 57,68 | 59,00 | 1,51% | 137.756,00 |
| 22.10.2024 | 58,26 | 58,46 | 56,74 | 58,12 | -0,48% | 174.866,00 |
| 21.10.2024 | 59,06 | 59,16 | 57,91 | 58,40 | -0,76% | 162.846,00 |
| 18.10.2024 | 58,67 | 59,14 | 58,24 | 58,85 | -0,39% | 121.918,00 |
| 17.10.2024 | 59,36 | 59,66 | 58,74 | 59,08 | -0,47% | 100.574,00 |
| 16.10.2024 | 57,22 | 59,36 | 57,22 | 59,36 | 2,00% | 108.573,00 |
| 15.10.2024 | 58,15 | 58,56 | 57,71 | 58,20 | 1,53% | 84.655,00 |
| 14.10.2024 | 57,14 | 57,68 | 56,90 | 57,32 | -0,03% | 76.673,00 |
| 11.10.2024 | 57,38 | 57,94 | 56,86 | 57,34 | 0,23% | 99.225,00 |
| 10.10.2024 | 58,46 | 58,54 | 56,56 | 57,21 | -2,32% | 83.017,00 |
| 09.10.2024 | 57,60 | 58,74 | 57,54 | 58,57 | 2,09% | 79.792,00 |
| 08.10.2024 | 56,30 | 57,66 | 56,12 | 57,37 | 1,58% | 171.165,00 |
| 07.10.2024 | 56,28 | 56,60 | 55,66 | 56,48 | 0,44% | 105.942,00 |
| 04.10.2024 | 56,14 | 56,82 | 55,44 | 56,23 | -0,09% | 141.174,00 |
| 03.10.2024 | 57,54 | 57,58 | 56,18 | 56,28 | -2,43% | 105.395,00 |
| 02.10.2024 | 57,96 | 58,24 | 57,18 | 57,68 | -0,21% | 91.731,00 |
| 01.10.2024 | 58,02 | 59,00 | 57,50 | 57,80 | -0,10% | 98.621,00 |
| 30.09.2024 | 58,21 | 58,59 | 57,79 | 57,86 | -1,40% | 80.759,00 |
| 27.09.2024 | 57,94 | 58,72 | 57,88 | 58,68 | 1,49% | 126.544,00 |
| 26.09.2024 | 57,26 | 58,21 | 57,20 | 57,82 | 2,16% | 130.776,00 |
| 25.09.2024 | 55,04 | 56,60 | 55,04 | 56,60 | 1,29% | 90.346,00 |
| 24.09.2024 | 56,37 | 56,38 | 55,46 | 55,88 | 0,50% | 77.627,00 |
| 23.09.2024 | 56,00 | 56,16 | 55,23 | 55,60 | -1,84% | 109.831,00 |
| 20.09.2024 | 57,46 | 57,57 | 55,78 | 56,64 | -1,87% | 92.528,00 |
| 19.09.2024 | 56,66 | 57,86 | 56,54 | 57,72 | 4,28% | 190.183,00 |
| 18.09.2024 | 54,92 | 55,50 | 54,70 | 55,35 | 0,24% | 65.807,00 |
| 17.09.2024 | 53,88 | 55,28 | 53,73 | 55,22 | 3,29% | 60.364,00 |
| 16.09.2024 | 52,78 | 53,46 | 52,76 | 53,46 | 0,75% | 71.109,00 |
| 13.09.2024 | 52,36 | 53,20 | 52,19 | 53,06 | 1,45% | 77.395,00 |
| 12.09.2024 | 52,86 | 52,91 | 51,88 | 52,30 | 1,32% | 75.914,00 |
| 11.09.2024 | 52,74 | 52,80 | 51,23 | 51,62 | -1,41% | 127.593,00 |
| 10.09.2024 | 52,48 | 52,74 | 52,04 | 52,36 | -0,30% | 76.153,00 |
| 09.09.2024 | 52,22 | 53,08 | 52,21 | 52,52 | 1,70% | 68.192,00 |
| 06.09.2024 | 52,46 | 53,48 | 51,58 | 51,64 | -2,18% | 84.847,00 |
| 05.09.2024 | 52,24 | 53,48 | 52,18 | 52,79 | 0,63% | 108.800,00 |
| 04.09.2024 | 53,12 | 53,24 | 52,00 | 52,46 | -3,03% | 120.409,00 |
| 03.09.2024 | 56,06 | 56,26 | 53,26 | 54,10 | 0,67% | 130.446,00 |
| 02.09.2024 | 54,10 | 54,14 | 53,27 | 53,74 | -0,72% | 91.456,00 |
| 30.08.2024 | 53,62 | 54,40 | 53,43 | 54,13 | 1,41% | 74.847,00 |
| 29.08.2024 | 52,62 | 53,61 | 52,60 | 53,38 | 1,64% | 69.314,00 |
| 28.08.2024 | 52,54 | 52,92 | 52,30 | 52,52 | -0,15% | 54.952,00 |
| 27.08.2024 | 52,46 | 53,26 | 52,10 | 52,60 | -1,31% | 58.967,00 |
| 26.08.2024 | 53,22 | 53,34 | 53,20 | 53,30 | 0,63% | - |
| 23.08.2024 | 52,11 | 53,00 | 51,31 | 52,96 | 2,20% | 93.630,00 |
| 22.08.2024 | 52,06 | 52,35 | 51,60 | 51,82 | -0,35% | 62.016,00 |
| 21.08.2024 | 51,80 | 52,36 | 51,78 | 52,00 | 0,31% | 92.332,00 |
| 20.08.2024 | 53,02 | 53,24 | 51,84 | 51,84 | -2,15% | 79.687,00 |
| 19.08.2024 | 51,98 | 52,98 | 51,92 | 52,98 | 1,49% | 71.017,00 |
| 16.08.2024 | 53,12 | 53,14 | 52,10 | 52,20 | -1,73% | 130.121,00 |
| 15.08.2024 | 52,62 | 53,48 | 51,99 | 53,12 | 1,61% | 75.503,00 |
| 14.08.2024 | 52,24 | 52,72 | 51,74 | 52,28 | 1,08% | 87.396,00 |
| 13.08.2024 | 51,80 | 52,08 | 50,90 | 51,72 | 0,39% | 95.440,00 |
| 12.08.2024 | 52,12 | 52,36 | 51,46 | 51,52 | -0,37% | 42.523,00 |
| 09.08.2024 | 51,86 | 52,10 | 51,32 | 51,71 | 0,37% | 65.724,00 |
| 08.08.2024 | 51,36 | 51,67 | 50,80 | 51,52 | -2,09% | 64.010,00 |
| 07.08.2024 | 51,42 | 53,02 | 51,40 | 52,62 | 3,22% | 91.364,00 |
| 06.08.2024 | 51,78 | 51,78 | 50,34 | 50,98 | 0,33% | 195.364,00 |
| 05.08.2024 | 49,66 | 51,11 | 48,83 | 50,81 | -0,99% | 234.145,00 |