60,750€
1,67%
Echtzeit-Aktienkurs ASHTEAD GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur ASHTEAD GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 14.10.2025 | 59,75 | 59,75 | 58,75 | 59,75 | 0,84% | 161,00 |
| 13.10.2025 | 59,25 | 59,25 | 58,75 | 59,25 | -0,84% | - |
| 10.10.2025 | 60,00 | 60,00 | 59,75 | 59,75 | -0,83% | - |
| 09.10.2025 | 60,00 | 60,50 | 59,50 | 60,25 | 2,55% | - |
| 08.10.2025 | 59,00 | 59,00 | 58,75 | 58,75 | 0,00% | - |
| 07.10.2025 | 59,00 | 59,00 | 58,50 | 58,75 | 0,86% | - |
| 06.10.2025 | 58,75 | 59,00 | 58,25 | 58,25 | 1,75% | - |
| 02.10.2025 | 58,75 | 59,25 | 56,75 | 57,25 | 0,00% | - |
| 01.10.2025 | 57,50 | 57,50 | 56,75 | 57,25 | 0,00% | - |
| 30.09.2025 | 57,75 | 58,00 | 56,75 | 57,25 | -0,87% | - |
| 29.09.2025 | 58,25 | 58,25 | 57,75 | 57,75 | 0,00% | - |
| 26.09.2025 | 57,50 | 57,75 | 57,50 | 57,75 | -2,53% | - |
| 25.09.2025 | 59,00 | 59,25 | 59,00 | 59,25 | -0,42% | - |
| 24.09.2025 | 59,75 | 60,50 | 59,25 | 59,50 | -0,42% | - |
| 23.09.2025 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | 2,00 |
| 22.09.2025 | 61,00 | 61,00 | 60,25 | 60,25 | -1,63% | - |
| 19.09.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -2,00% | - |
| 18.09.2025 | 62,50 | 63,00 | 61,75 | 62,50 | 0,40% | - |
| 17.09.2025 | 62,25 | 62,75 | 62,25 | 62,25 | -0,80% | - |
| 16.09.2025 | 62,25 | 62,75 | 62,00 | 62,75 | 0,80% | 81,00 |
| 15.09.2025 | 62,25 | 62,25 | 61,50 | 62,25 | 2,89% | - |
| 11.09.2025 | 63,25 | 63,25 | 60,00 | 60,50 | -5,10% | 170,00 |
| 10.09.2025 | 64,00 | 64,25 | 63,25 | 63,75 | -1,54% | - |
| 09.09.2025 | 65,00 | 65,00 | 64,75 | 64,75 | 0,00% | - |
| 08.09.2025 | 65,00 | 65,00 | 64,75 | 64,75 | -0,38% | - |
| 05.09.2025 | 63,25 | 65,00 | 62,25 | 65,00 | 3,17% | - |
| 04.09.2025 | 63,50 | 63,50 | 61,50 | 63,00 | -0,40% | - |
| 03.09.2025 | 61,75 | 64,25 | 61,75 | 63,25 | 1,20% | 1.000,00 |
| 02.09.2025 | 63,25 | 63,75 | 61,75 | 62,50 | -1,57% | - |
| 01.09.2025 | 63,25 | 63,50 | 62,75 | 63,50 | 0,79% | - |
| 29.08.2025 | 63,50 | 63,75 | 62,75 | 63,00 | -0,40% | - |
| 28.08.2025 | 64,00 | 64,25 | 63,25 | 63,25 | -0,78% | 70,00 |
| 27.08.2025 | 64,75 | 64,75 | 63,25 | 63,75 | -1,16% | - |
| 26.08.2025 | 64,25 | 64,50 | 62,75 | 64,50 | 1,18% | - |
| 25.08.2025 | 64,25 | 64,25 | 63,75 | 63,75 | -0,39% | - |
| 22.08.2025 | 63,25 | 64,25 | 62,25 | 64,00 | 1,99% | - |
| 21.08.2025 | 62,75 | 62,75 | 61,75 | 62,75 | 0,00% | - |
| 20.08.2025 | 63,25 | 64,00 | 61,25 | 62,75 | 0,00% | - |
| 19.08.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 2,03% | - |
| 18.08.2025 | 62,25 | 62,25 | 61,25 | 61,50 | -1,99% | - |
| 15.08.2025 | 62,25 | 63,50 | 62,25 | 62,75 | 0,80% | - |
| 14.08.2025 | 61,25 | 62,25 | 60,75 | 62,25 | 1,63% | 8,00 |
| 13.08.2025 | 59,75 | 61,25 | 59,75 | 61,25 | 2,08% | - |
| 12.08.2025 | 58,25 | 60,00 | 58,25 | 60,00 | 2,56% | - |
| 11.08.2025 | 59,00 | 59,00 | 57,75 | 58,50 | -0,85% | - |
| 08.08.2025 | 58,25 | 59,00 | 58,00 | 59,00 | 1,29% | - |
| 07.08.2025 | 58,25 | 58,50 | 57,25 | 58,25 | 0,00% | 200,00 |
| 06.08.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 05.08.2025 | 57,75 | 58,25 | 57,50 | 58,25 | 1,75% | - |
| 04.08.2025 | 58,25 | 58,25 | 56,75 | 57,25 | 0,00% | 1,00 |
| 01.08.2025 | 58,75 | 58,75 | 57,25 | 57,25 | -2,97% | 51,00 |
| 31.07.2025 | 59,75 | 59,75 | 58,75 | 59,00 | -0,84% | 274,00 |
| 30.07.2025 | 59,75 | 60,25 | 58,75 | 59,50 | 0,42% | 183,00 |
| 29.07.2025 | 59,75 | 60,75 | 59,25 | 59,25 | 0,00% | 210,00 |
| 28.07.2025 | 59,00 | 60,25 | 59,00 | 59,25 | 0,85% | 44,00 |
| 25.07.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 24.07.2025 | 57,25 | 58,75 | 56,50 | 58,75 | 3,52% | - |
| 23.07.2025 | 54,75 | 57,25 | 54,75 | 56,75 | 3,18% | - |
| 22.07.2025 | 55,75 | 55,75 | 54,25 | 55,00 | -2,22% | - |
| 21.07.2025 | 55,75 | 56,75 | 55,50 | 56,25 | 0,45% | - |
| 18.07.2025 | 55,75 | 56,75 | 55,75 | 56,00 | 0,00% | - |
| 17.07.2025 | 54,75 | 56,00 | 54,75 | 56,00 | 2,75% | - |
| 16.07.2025 | 55,75 | 56,00 | 54,50 | 54,50 | -2,68% | 290,00 |
| 15.07.2025 | 56,00 | 56,25 | 55,75 | 56,00 | 0,45% | - |
| 14.07.2025 | 55,75 | 56,25 | 55,00 | 55,75 | -0,45% | 400,00 |
| 11.07.2025 | 57,75 | 57,75 | 55,25 | 56,00 | -2,61% | - |
| 10.07.2025 | 55,25 | 58,00 | 54,75 | 57,50 | 5,02% | 142,00 |
| 09.07.2025 | 55,50 | 55,75 | 54,00 | 54,75 | -0,90% | - |
| 08.07.2025 | 55,25 | 55,50 | 54,25 | 55,25 | -0,90% | - |
| 07.07.2025 | 55,25 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 04.07.2025 | 56,00 | 56,25 | 54,50 | 55,75 | -1,33% | - |
| 03.07.2025 | 56,00 | 56,75 | 55,50 | 56,50 | 1,80% | - |
| 02.07.2025 | 54,75 | 55,75 | 54,00 | 55,50 | 1,37% | - |
| 01.07.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 30.06.2025 | 55,75 | 55,75 | 54,25 | 54,25 | -1,81% | - |
| 27.06.2025 | 53,25 | 56,25 | 53,25 | 55,25 | 4,74% | - |
| 26.06.2025 | 52,50 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 25.06.2025 | 52,50 | 53,25 | 52,00 | 52,25 | -0,48% | - |
| 24.06.2025 | 51,75 | 52,75 | 51,25 | 52,50 | 2,44% | - |
| 23.06.2025 | 51,00 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 20.06.2025 | 52,75 | 53,25 | 51,25 | 51,25 | -2,84% | - |
| 19.06.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 18.06.2025 | 53,25 | 53,75 | 51,75 | 52,75 | -0,94% | - |
| 17.06.2025 | 51,75 | 53,75 | 50,75 | 53,25 | 2,40% | - |
| 16.06.2025 | 50,15 | 52,00 | 49,90 | 52,00 | 3,90% | - |
| 13.06.2025 | 50,75 | 50,75 | 49,30 | 50,05 | -1,38% | - |
| 12.06.2025 | 51,25 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 11.06.2025 | 51,75 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 10.06.2025 | 51,75 | 52,00 | 51,25 | 51,75 | 0,00% | - |
| 09.06.2025 | 51,25 | 51,75 | 51,00 | 51,75 | 0,98% | - |
| 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% | - |