51,250€
-0,49%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
Ask:
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 51,50 | 51,75 | 51,00 | 51,25 | -0,49% | - |
| 05.06.2025 | 51,50 | 52,00 | 50,50 | 51,50 | 0,00% | - |
| 04.06.2025 | 51,50 | 51,75 | 50,50 | 51,50 | 0,00% | - |
| 03.06.2025 | 50,05 | 51,50 | 49,30 | 51,50 | 2,69% | 20,00 |
| 02.06.2025 | 51,25 | 51,75 | 49,80 | 50,15 | -2,15% | - |
| 30.05.2025 | 51,50 | 52,25 | 50,75 | 51,25 | -0,49% | - |
| 29.05.2025 | 51,75 | 53,25 | 51,00 | 51,50 | -0,48% | 1,00 |
| 28.05.2025 | 52,75 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 27.05.2025 | 51,50 | 52,75 | 51,25 | 52,25 | 1,46% | - |
| 26.05.2025 | 50,75 | 52,75 | 50,75 | 51,50 | 1,48% | 938,00 |
| 23.05.2025 | 51,25 | 51,75 | 49,80 | 50,75 | -0,98% | - |
| 22.05.2025 | 50,75 | 51,25 | 49,95 | 51,25 | 0,99% | - |
| 21.05.2025 | 52,75 | 52,75 | 50,75 | 50,75 | -3,79% | - |
| 20.05.2025 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 19.05.2025 | 53,00 | 53,00 | 51,00 | 52,25 | -1,42% | 160,00 |
| 16.05.2025 | 52,50 | 53,00 | 51,50 | 53,00 | 0,95% | - |
| 15.05.2025 | 53,00 | 53,00 | 51,00 | 52,50 | -0,94% | - |
| 14.05.2025 | 53,25 | 53,25 | 51,75 | 53,00 | -0,47% | - |
| 13.05.2025 | 51,75 | 53,25 | 51,25 | 53,25 | 2,90% | - |
| 12.05.2025 | 49,50 | 52,25 | 49,20 | 51,75 | 5,83% | - |
| 09.05.2025 | 48,70 | 49,10 | 48,50 | 48,90 | 0,41% | - |
| 08.05.2025 | 47,70 | 49,20 | 47,70 | 48,70 | 1,67% | - |
| 07.05.2025 | 47,70 | 48,30 | 47,50 | 47,90 | 0,42% | - |
| 06.05.2025 | 48,60 | 49,10 | 47,70 | 47,70 | -1,85% | - |
| 05.05.2025 | 48,60 | 49,00 | 48,10 | 48,60 | 0,00% | - |
| 02.05.2025 | 48,10 | 48,60 | 47,20 | 48,60 | 2,32% | - |
| 30.04.2025 | 47,60 | 47,90 | 46,90 | 47,50 | -0,21% | - |
| 29.04.2025 | 48,50 | 48,80 | 47,30 | 47,60 | -1,86% | - |
| 28.04.2025 | 48,80 | 49,00 | 48,30 | 48,50 | -0,61% | - |
| 25.04.2025 | 48,60 | 49,00 | 48,30 | 48,80 | 0,41% | - |
| 24.04.2025 | 46,90 | 48,60 | 46,60 | 48,60 | 3,62% | - |
| 23.04.2025 | 46,90 | 48,20 | 46,40 | 46,90 | 1,74% | - |
| 22.04.2025 | 46,00 | 46,80 | 45,20 | 46,10 | -0,65% | - |
| 17.04.2025 | 45,50 | 46,80 | 45,50 | 46,40 | 1,98% | 25,00 |
| 16.04.2025 | 46,70 | 46,80 | 44,90 | 45,50 | -2,78% | - |
| 15.04.2025 | 46,20 | 47,00 | 45,90 | 46,80 | 1,52% | - |
| 14.04.2025 | 45,10 | 46,30 | 44,90 | 46,10 | 2,22% | - |
| 11.04.2025 | 45,70 | 46,00 | 43,50 | 45,10 | -0,88% | - |
| 10.04.2025 | 48,30 | 48,70 | 44,30 | 45,50 | -5,80% | - |
| 09.04.2025 | 43,10 | 48,50 | 42,80 | 48,30 | 10,53% | 8,00 |
| 08.04.2025 | 42,40 | 45,80 | 42,40 | 43,70 | 3,07% | - |
| 07.04.2025 | 42,50 | 44,50 | 40,90 | 42,40 | -3,85% | 315,00 |
| 04.04.2025 | 46,60 | 46,80 | 43,30 | 44,10 | -5,36% | - |
| 03.04.2025 | 48,30 | 48,90 | 46,20 | 46,60 | -6,24% | - |
| 02.04.2025 | 49,60 | 50,05 | 48,90 | 49,70 | 0,20% | - |
| 01.04.2025 | 49,60 | 50,20 | 49,30 | 49,60 | -4,15% | - |
| 28.03.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -1,90% | - |
| 26.03.2025 | 53,75 | 53,75 | 52,00 | 52,75 | -1,86% | - |
| 25.03.2025 | 53,25 | 53,75 | 52,50 | 53,75 | 0,94% | 25,00 |
| 24.03.2025 | 52,50 | 53,25 | 52,25 | 53,25 | 1,43% | - |
| 21.03.2025 | 53,00 | 53,00 | 51,50 | 52,50 | -0,94% | - |
| 20.03.2025 | 52,25 | 53,25 | 52,00 | 53,00 | 1,44% | - |
| 19.03.2025 | 52,75 | 52,75 | 51,50 | 52,25 | -0,95% | - |
| 18.03.2025 | 52,50 | 53,00 | 52,25 | 52,75 | 0,48% | 22,00 |
| 17.03.2025 | 52,00 | 52,50 | 51,75 | 52,50 | 0,00% | 625,00 |
| 14.03.2025 | 51,50 | 52,50 | 51,00 | 52,50 | 1,94% | - |
| 13.03.2025 | 52,00 | 52,50 | 51,00 | 51,50 | -0,96% | - |
| 12.03.2025 | 51,75 | 52,25 | 51,00 | 52,00 | 0,48% | 10,00 |
| 11.03.2025 | 51,75 | 52,75 | 51,00 | 51,75 | 0,00% | 43,00 |
| 10.03.2025 | 54,50 | 54,75 | 51,25 | 51,75 | -5,05% | 114,00 |
| 07.03.2025 | 54,50 | 54,50 | 53,25 | 54,50 | 0,00% | - |
| 06.03.2025 | 54,75 | 55,25 | 53,50 | 54,50 | -0,46% | 320,00 |
| 05.03.2025 | 54,25 | 55,75 | 53,50 | 54,75 | 1,86% | 17,00 |
| 04.03.2025 | 58,25 | 58,50 | 52,75 | 53,75 | -7,73% | 288,00 |
| 03.03.2025 | 58,50 | 59,75 | 58,25 | 58,25 | 0,43% | 60,00 |
| 28.02.2025 | 58,50 | 59,00 | 57,75 | 58,00 | -0,85% | - |
| 27.02.2025 | 58,25 | 59,25 | 58,25 | 58,50 | 0,43% | - |
| 26.02.2025 | 57,25 | 58,75 | 57,25 | 58,25 | 1,75% | - |
| 25.02.2025 | 58,75 | 59,50 | 56,75 | 57,25 | -2,55% | 20,00 |
| 24.02.2025 | 59,25 | 60,50 | 58,00 | 58,75 | -0,84% | - |
| 21.02.2025 | 59,75 | 61,25 | 59,25 | 59,25 | -0,84% | - |
| 20.02.2025 | 60,50 | 61,00 | 59,75 | 59,75 | -1,24% | 50,00 |
| 19.02.2025 | 61,75 | 62,00 | 59,75 | 60,50 | -2,02% | - |
| 18.02.2025 | 62,00 | 63,25 | 61,75 | 61,75 | -0,40% | - |
| 17.02.2025 | 61,00 | 62,00 | 61,00 | 62,00 | 1,64% | - |
| 14.02.2025 | 60,25 | 61,50 | 60,25 | 61,00 | 1,24% | - |
| 13.02.2025 | 61,75 | 61,75 | 60,00 | 60,25 | -1,63% | 2,00 |
| 12.02.2025 | 61,75 | 61,75 | 60,25 | 61,25 | -0,81% | 20,00 |
| 11.02.2025 | 61,50 | 63,00 | 61,00 | 61,75 | 0,41% | - |
| 10.02.2025 | 60,50 | 61,75 | 60,25 | 61,50 | 1,65% | 35,00 |
| 07.02.2025 | 61,75 | 61,75 | 60,25 | 60,50 | -2,02% | - |
| 06.02.2025 | 60,00 | 62,25 | 60,00 | 61,75 | 2,92% | 44,00 |
| 05.02.2025 | 60,50 | 61,25 | 59,25 | 60,00 | -1,64% | - |
| 04.02.2025 | 62,75 | 62,75 | 60,75 | 61,00 | -2,79% | - |
| 03.02.2025 | 62,25 | 63,25 | 61,75 | 62,75 | -1,18% | - |
| 31.01.2025 | 64,25 | 64,75 | 63,50 | 63,50 | -1,17% | 21,00 |
| 30.01.2025 | 63,50 | 64,25 | 62,75 | 64,25 | 1,18% | 2,00 |
| 29.01.2025 | 62,75 | 64,25 | 62,75 | 63,50 | 1,20% | - |
| 28.01.2025 | 62,75 | 63,50 | 62,50 | 62,75 | 0,00% | - |
| 27.01.2025 | 64,75 | 64,75 | 62,00 | 62,75 | -3,09% | - |
| 24.01.2025 | 65,25 | 65,50 | 64,75 | 64,75 | -0,77% | - |
| 23.01.2025 | 64,75 | 65,25 | 64,25 | 65,25 | 0,77% | 100,00 |
| 22.01.2025 | 64,00 | 66,50 | 64,00 | 64,75 | -0,38% | - |
| 21.01.2025 | 64,25 | 65,75 | 63,25 | 65,00 | 1,17% | - |
| 20.01.2025 | 63,75 | 64,50 | 63,25 | 64,25 | 0,78% | - |
| 17.01.2025 | 61,25 | 63,75 | 61,00 | 63,75 | 4,08% | 42,00 |
| 16.01.2025 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | 3,00 |
| 15.01.2025 | 59,75 | 62,25 | 59,75 | 61,75 | 3,35% | - |
| 14.01.2025 | 58,50 | 61,25 | 58,50 | 59,75 | 2,14% | - |
| 13.01.2025 | 58,25 | 58,75 | 57,50 | 58,50 | -0,43% | 148,00 |