61,500€
-0,40%
Echtzeit-Aktienkurs ASHTEAD GRP PLC LS-,10
Bid:
Ask:
Aktienkurse zur ASHTEAD GRP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 25.02.2026 | 60,75 | 62,25 | 59,75 | 61,75 | 4,66% | - |
| 24.02.2026 | 58,75 | 59,50 | 58,75 | 59,00 | -1,26% | - |
| 23.02.2026 | 59,25 | 59,75 | 58,75 | 59,75 | 1,27% | - |
| 20.02.2026 | 58,25 | 59,00 | 58,25 | 59,00 | 1,29% | - |
| 19.02.2026 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | 50,00 |
| 18.02.2026 | 58,50 | 58,75 | 58,25 | 58,75 | -0,84% | - |
| 17.02.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 16.02.2026 | 60,25 | 61,00 | 59,25 | 59,25 | -0,84% | - |
| 13.02.2026 | 59,75 | 59,75 | 59,25 | 59,75 | -1,24% | - |
| 12.02.2026 | 60,00 | 60,50 | 60,00 | 60,50 | 4,76% | - |
| 11.02.2026 | 58,25 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 10.02.2026 | 57,75 | 58,75 | 57,25 | 58,00 | 0,43% | 300,00 |
| 09.02.2026 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 06.02.2026 | 56,25 | 57,75 | 56,25 | 57,25 | -1,72% | - |
| 05.02.2026 | 58,50 | 59,25 | 57,75 | 58,25 | 3,56% | - |
| 04.02.2026 | 56,25 | 56,75 | 56,25 | 56,25 | 2,74% | - |
| 03.02.2026 | 56,25 | 56,75 | 54,75 | 54,75 | 1,86% | - |
| 02.02.2026 | 53,75 | 53,75 | 53,25 | 53,75 | -0,92% | - |
| 30.01.2026 | 55,25 | 56,25 | 54,25 | 54,25 | -5,24% | 75,00 |
| 29.01.2026 | 59,75 | 59,75 | 55,25 | 57,25 | -3,38% | 26,00 |
| 28.01.2026 | 58,75 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 27.01.2026 | 59,25 | 59,50 | 58,75 | 59,25 | -1,66% | - |
| 26.01.2026 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 23.01.2026 | 60,75 | 61,75 | 60,25 | 60,25 | 0,84% | - |
| 22.01.2026 | 60,25 | 60,25 | 59,75 | 59,75 | 3,02% | - |
| 21.01.2026 | 58,75 | 58,75 | 57,75 | 58,00 | -3,73% | - |
| 20.01.2026 | 60,00 | 60,25 | 59,75 | 60,25 | -0,82% | - |
| 19.01.2026 | 61,00 | 61,25 | 60,75 | 60,75 | -2,02% | - |
| 16.01.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,40% | - |
| 15.01.2026 | 61,25 | 62,25 | 61,25 | 61,75 | -0,80% | 25,00 |
| 14.01.2026 | 62,50 | 62,75 | 62,25 | 62,25 | -0,40% | - |
| 13.01.2026 | 63,25 | 63,75 | 62,25 | 62,50 | -3,47% | 25,00 |
| 12.01.2026 | 65,75 | 65,75 | 64,75 | 64,75 | 0,39% | - |
| 09.01.2026 | 63,75 | 65,00 | 63,75 | 64,50 | 4,88% | - |
| 08.01.2026 | 62,50 | 63,00 | 61,25 | 61,50 | -1,60% | - |
| 07.01.2026 | 62,75 | 63,50 | 62,25 | 62,50 | -1,57% | 8,00 |
| 06.01.2026 | 61,75 | 63,75 | 61,75 | 63,50 | 8,55% | - |
| 05.01.2026 | 58,00 | 58,50 | 58,00 | 58,50 | 0,43% | - |
| 02.01.2026 | 59,00 | 59,00 | 58,25 | 58,25 | -1,69% | - |
| 30.12.2025 | 58,75 | 59,50 | 58,75 | 59,25 | -0,42% | - |
| 29.12.2025 | 59,75 | 60,25 | 59,25 | 59,50 | -2,06% | - |
| 23.12.2025 | 61,00 | 61,25 | 60,75 | 60,75 | -0,41% | - |
| 22.12.2025 | 61,75 | 62,25 | 60,75 | 61,00 | -2,79% | 162,00 |
| 19.12.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 2,45% | - |
| 18.12.2025 | 60,25 | 61,25 | 60,25 | 61,25 | -0,41% | - |
| 17.12.2025 | 60,25 | 61,75 | 60,00 | 61,50 | 1,65% | - |
| 16.12.2025 | 59,00 | 60,75 | 58,75 | 60,50 | 1,26% | - |
| 15.12.2025 | 59,25 | 60,00 | 59,00 | 59,75 | 1,27% | - |
| 12.12.2025 | 57,75 | 59,25 | 57,50 | 59,00 | 7,76% | - |
| 11.12.2025 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 10.12.2025 | 55,75 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 09.12.2025 | 55,25 | 56,75 | 54,25 | 55,25 | 0,00% | - |
| 08.12.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 05.12.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 04.12.2025 | 54,25 | 55,75 | 54,00 | 54,75 | 2,34% | - |
| 03.12.2025 | 53,75 | 54,25 | 53,50 | 53,50 | -3,17% | - |
| 01.12.2025 | 55,50 | 55,50 | 54,25 | 55,25 | 0,00% | 2,00 |
| 28.11.2025 | 55,50 | 55,75 | 55,00 | 55,25 | 0,00% | - |
| 27.11.2025 | 55,25 | 55,50 | 55,00 | 55,25 | 3,76% | - |
| 21.11.2025 | 52,25 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 20.11.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 19.11.2025 | 52,75 | 52,75 | 52,25 | 52,75 | -1,40% | - |
| 18.11.2025 | 53,25 | 53,75 | 52,75 | 53,50 | -1,38% | - |
| 17.11.2025 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 14.11.2025 | 55,00 | 55,25 | 53,75 | 54,25 | -2,25% | - |
| 13.11.2025 | 56,50 | 56,75 | 55,50 | 55,50 | 1,37% | - |
| 11.11.2025 | 55,25 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 10.11.2025 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 07.11.2025 | 54,75 | 55,25 | 53,25 | 54,25 | -2,69% | 200,00 |
| 06.11.2025 | 57,50 | 57,50 | 55,25 | 55,75 | -3,04% | 72,00 |
| 05.11.2025 | 55,75 | 57,50 | 55,25 | 57,50 | -0,43% | - |
| 03.11.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 31.10.2025 | 58,75 | 58,75 | 57,75 | 57,75 | -3,75% | - |
| 28.10.2025 | 60,00 | 60,00 | 59,50 | 60,00 | -3,61% | - |
| 27.10.2025 | 61,25 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 24.10.2025 | 61,50 | 61,75 | 61,50 | 61,75 | 0,82% | - |
| 23.10.2025 | 63,25 | 63,25 | 60,75 | 61,25 | -1,61% | - |
| 20.10.2025 | 61,50 | 62,25 | 61,25 | 62,25 | 1,22% | 90,00 |
| 17.10.2025 | 61,25 | 61,75 | 60,50 | 61,50 | 0,41% | 83,00 |
| 16.10.2025 | 60,75 | 61,50 | 60,75 | 61,25 | 2,51% | - |
| 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% | - |