Börse:
£50,434
-4,08%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
£49,915
Ask:
£50,954
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 51,52 | 51,98 | 50,16 | 51,32 | -2,40% | 201.088,00 |
| 20.01.2022 | 52,60 | 52,78 | 51,54 | 52,58 | 0,81% | 223.979,00 |
| 19.01.2022 | 53,36 | 53,42 | 51,50 | 52,16 | -4,36% | 286.620,00 |
| 18.01.2022 | 57,40 | 57,40 | 53,66 | 54,54 | -5,02% | 231.923,00 |
| 17.01.2022 | 57,13 | 57,68 | 56,68 | 57,42 | 0,84% | 89.044,00 |
| 14.01.2022 | 57,76 | 58,16 | 56,94 | 56,94 | -2,30% | 180.028,00 |
| 13.01.2022 | 58,46 | 58,56 | 57,76 | 58,28 | -0,44% | 235.531,00 |
| 12.01.2022 | 57,84 | 58,74 | 57,64 | 58,54 | 2,34% | 147.802,00 |
| 11.01.2022 | 57,50 | 58,74 | 57,15 | 57,20 | 0,35% | 196.851,00 |
| 10.01.2022 | 60,32 | 60,80 | 56,98 | 57,00 | -5,91% | 285.941,00 |
| 07.01.2022 | 60,78 | 61,32 | 60,53 | 60,58 | -0,66% | 149.671,00 |
| 06.01.2022 | 60,70 | 61,58 | 60,30 | 60,98 | -1,65% | 175.181,00 |
| 05.01.2022 | 60,98 | 62,10 | 60,98 | 62,00 | 1,81% | 144.816,00 |
| 04.01.2022 | 60,58 | 61,28 | 59,74 | 60,90 | 3,05% | 132.016,00 |
| 03.01.2022 | 58,51 | 59,23 | 57,54 | 59,10 | -0,66% | - |
| 31.12.2021 | 59,76 | 59,86 | 59,44 | 59,49 | -0,98% | 22.951,00 |
| 30.12.2021 | 61,00 | 61,20 | 59,68 | 60,08 | -1,64% | 63.770,00 |
| 29.12.2021 | 61,08 | 61,56 | 60,88 | 61,08 | 1,70% | 64.457,00 |
| 28.12.2021 | 60,31 | 60,37 | 60,04 | 60,06 | 0,60% | - |
| 27.12.2021 | 59,86 | 60,01 | 59,54 | 59,70 | -1,39% | - |
| 24.12.2021 | 60,39 | 60,54 | 59,98 | 60,54 | 0,03% | 9.428,00 |
| 23.12.2021 | 60,31 | 60,52 | 59,64 | 60,52 | 0,80% | 63.025,00 |
| 22.12.2021 | 59,32 | 60,04 | 58,86 | 60,04 | 1,76% | 81.354,00 |
| 21.12.2021 | 59,86 | 59,96 | 58,62 | 59,00 | -0,14% | 98.323,00 |
| 20.12.2021 | 58,40 | 59,52 | 57,78 | 59,08 | -2,04% | 126.451,00 |
| 17.12.2021 | 61,12 | 61,74 | 60,28 | 60,31 | -2,05% | 112.401,00 |
| 16.12.2021 | 60,70 | 61,68 | 60,49 | 61,57 | 3,97% | 102.295,00 |
| 15.12.2021 | 60,52 | 60,52 | 59,15 | 59,22 | -1,14% | 180.494,00 |
| 14.12.2021 | 62,30 | 62,34 | 59,86 | 59,90 | -3,79% | 129.545,00 |
| 13.12.2021 | 62,19 | 63,18 | 61,86 | 62,26 | 0,42% | 110.397,00 |
| 10.12.2021 | 62,88 | 63,06 | 62,00 | 62,00 | -2,18% | 94.777,00 |
| 09.12.2021 | 64,40 | 64,60 | 62,94 | 63,38 | -1,34% | 105.225,00 |
| 08.12.2021 | 64,47 | 65,72 | 64,08 | 64,24 | -0,56% | 255.924,00 |
| 07.12.2021 | 64,12 | 64,83 | 62,00 | 64,60 | 4,23% | 192.187,00 |
| 06.12.2021 | 61,48 | 61,98 | 60,96 | 61,98 | 1,77% | 142.679,00 |
| 03.12.2021 | 61,82 | 62,42 | 60,72 | 60,90 | -0,36% | 103.242,00 |
| 02.12.2021 | 61,30 | 61,72 | 60,36 | 61,12 | -1,74% | 201.322,00 |
| 01.12.2021 | 60,42 | 62,42 | 60,26 | 62,20 | 2,45% | 140.553,00 |
| 30.11.2021 | 60,58 | 61,42 | 59,60 | 60,71 | -1,40% | 176.501,00 |
| 29.11.2021 | 61,80 | 62,22 | 61,14 | 61,57 | 1,20% | 102.484,00 |
| 26.11.2021 | 60,96 | 62,04 | 60,66 | 60,84 | -3,15% | 141.355,00 |
| 25.11.2021 | 62,10 | 62,90 | 61,86 | 62,82 | 1,98% | 112.008,00 |
| 24.11.2021 | 62,19 | 62,57 | 60,71 | 61,60 | -0,52% | 162.903,00 |
| 23.11.2021 | 62,64 | 62,74 | 61,20 | 61,92 | -2,09% | 106.861,00 |
| 22.11.2021 | 63,14 | 64,16 | 63,14 | 63,24 | -99,00% | 128.304,00 |
| 18.11.2021 | 6.320,00 | 6.404,00 | 6.320,00 | 6.338,00 | 0,13% | 151.178,00 |
| 17.11.2021 | 6.298,00 | 6.366,00 | 6.258,00 | 6.330,00 | -0,16% | 166.134,00 |
| 16.11.2021 | 6.344,00 | 6.386,00 | 6.287,00 | 6.340,00 | -0,09% | 143.195,00 |
| 15.11.2021 | 6.426,00 | 6.430,00 | 6.296,00 | 6.346,00 | -1,44% | 80.698,00 |
| 12.11.2021 | 6.407,00 | 6.496,00 | 6.404,00 | 6.439,00 | 0,55% | 112.494,00 |
| 11.11.2021 | 6.300,00 | 6.426,00 | 6.300,00 | 6.404,00 | 1,62% | 103.399,00 |
| 10.11.2021 | 6.283,00 | 6.330,00 | 6.200,00 | 6.302,00 | 0,88% | 86.398,00 |
| 09.11.2021 | 6.375,00 | 6.422,00 | 6.244,00 | 6.247,00 | -2,19% | 112.370,00 |
| 08.11.2021 | 6.270,00 | 6.408,00 | 6.266,00 | 6.387,00 | 1,80% | 108.680,00 |
| 05.11.2021 | 6.354,00 | 6.396,00 | 6.258,00 | 6.274,00 | -1,35% | 114.319,00 |
| 04.11.2021 | 6.255,00 | 6.382,00 | 6.214,00 | 6.360,00 | 2,58% | 85.552,00 |
| 03.11.2021 | 6.210,00 | 6.272,00 | 6.192,00 | 6.200,00 | -0,85% | 64.062,00 |
| 02.11.2021 | 6.212,00 | 6.294,00 | 6.160,00 | 6.253,00 | 0,92% | 69.826,00 |
| 01.11.2021 | 6.164,00 | 6.214,00 | 6.102,00 | 6.196,00 | 1,18% | 78.572,00 |
| 29.10.2021 | 6.094,00 | 6.178,00 | 6.041,00 | 6.124,00 | -0,10% | 192.310,00 |
| 28.10.2021 | 5.972,00 | 6.130,00 | 5.944,00 | 6.130,00 | 2,37% | 126.809,00 |
| 27.10.2021 | 5.958,00 | 6.020,00 | 5.958,00 | 5.988,00 | 0,30% | 34.828,00 |
| 26.10.2021 | 5.870,00 | 5.976,00 | 5.854,00 | 5.970,00 | 1,91% | 85.739,00 |
| 25.10.2021 | 5.926,00 | 5.926,00 | 5.819,00 | 5.858,00 | -0,14% | 81.065,00 |
| 22.10.2021 | 5.874,00 | 5.952,00 | 5.854,00 | 5.866,00 | 0,27% | 70.692,00 |
| 21.10.2021 | 5.810,00 | 5.890,00 | 5.808,00 | 5.850,00 | -0,46% | 58.984,00 |
| 20.10.2021 | 5.830,00 | 5.962,00 | 5.830,00 | 5.877,00 | -0,89% | 72.561,00 |
| 19.10.2021 | 5.960,00 | 5.976,00 | 5.892,00 | 5.930,00 | -0,07% | 81.572,00 |
| 18.10.2021 | 5.900,00 | 5.946,00 | 5.878,00 | 5.934,00 | 0,10% | 104.328,00 |
| 15.10.2021 | 5.879,00 | 5.958,00 | 5.834,00 | 5.928,00 | 1,89% | 112.333,00 |
| 14.10.2021 | 5.718,00 | 5.824,00 | 5.710,00 | 5.818,00 | 1,82% | 110.514,00 |
| 13.10.2021 | 5.623,00 | 5.762,00 | 5.586,00 | 5.714,00 | 2,97% | 126.567,00 |
| 12.10.2021 | 5.462,00 | 5.579,00 | 5.462,00 | 5.549,00 | 0,49% | 79.793,00 |
| 11.10.2021 | 5.551,00 | 5.563,00 | 5.424,00 | 5.522,00 | -1,64% | 172.667,00 |
| 08.10.2021 | 5.660,00 | 5.670,00 | 5.571,00 | 5.614,00 | -0,76% | 107.955,00 |
| 07.10.2021 | 5.600,00 | 5.663,00 | 5.576,00 | 5.657,00 | 1,49% | 69.977,00 |
| 06.10.2021 | 5.574,00 | 5.608,00 | 5.504,00 | 5.574,00 | -1,14% | 142.633,00 |
| 05.10.2021 | 5.515,00 | 5.638,00 | 5.515,00 | 5.638,00 | 2,43% | 150.575,00 |
| 04.10.2021 | 5.590,00 | 5.676,00 | 5.504,00 | 5.504,00 | -1,92% | 135.055,00 |
| 01.10.2021 | 5.519,00 | 5.655,00 | 5.489,00 | 5.612,00 | -0,60% | 143.563,00 |
| 30.09.2021 | 5.756,00 | 5.768,00 | 5.612,00 | 5.646,00 | -0,42% | 85.123,00 |
| 29.09.2021 | 5.622,00 | 5.780,00 | 5.620,00 | 5.670,00 | 1,12% | 115.919,00 |
| 28.09.2021 | 5.742,00 | 5.752,00 | 5.544,00 | 5.607,00 | -2,25% | 159.990,00 |
| 27.09.2021 | 5.927,00 | 5.952,00 | 5.656,00 | 5.736,00 | -2,22% | 156.666,00 |
| 24.09.2021 | 5.912,00 | 5.951,00 | 5.851,00 | 5.866,00 | -1,25% | 99.164,00 |
| 23.09.2021 | 6.020,00 | 6.042,00 | 5.928,00 | 5.940,00 | -0,80% | 75.115,00 |
| 22.09.2021 | 5.873,00 | 5.994,00 | 5.872,00 | 5.988,00 | 2,96% | 114.361,00 |
| 21.09.2021 | 5.758,00 | 5.872,00 | 5.756,00 | 5.816,00 | 1,86% | 132.253,00 |
| 20.09.2021 | 5.934,00 | 5.938,00 | 5.686,00 | 5.710,00 | -4,32% | 158.146,00 |
| 17.09.2021 | 6.276,00 | 6.276,00 | 5.952,00 | 5.968,00 | -3,62% | 135.933,00 |
| 16.09.2021 | 6.008,00 | 6.220,00 | 5.964,00 | 6.192,00 | 5,77% | 163.668,00 |
| 15.09.2021 | 5.858,00 | 5.892,00 | 5.826,00 | 5.854,00 | -0,10% | 132.143,00 |
| 14.09.2021 | 5.862,00 | 5.948,00 | 5.840,00 | 5.860,00 | 0,48% | 73.819,00 |
| 13.09.2021 | 5.866,00 | 5.873,00 | 5.814,00 | 5.832,00 | 0,07% | 80.825,00 |
| 10.09.2021 | 5.778,00 | 5.870,00 | 5.774,00 | 5.828,00 | 1,43% | 70.421,00 |
| 09.09.2021 | 5.668,00 | 5.775,00 | 5.668,00 | 5.746,00 | 0,03% | 82.323,00 |
| 08.09.2021 | 5.768,00 | 5.780,00 | 5.702,00 | 5.744,00 | -1,00% | 88.364,00 |
| 07.09.2021 | 5.770,00 | 5.812,00 | 5.754,00 | 5.802,00 | 0,31% | 45.045,00 |
| 06.09.2021 | 5.768,00 | 5.826,00 | 5.762,00 | 5.784,00 | 0,87% | 44.317,00 |
| 03.09.2021 | 5.828,00 | 5.828,00 | 5.717,00 | 5.734,00 | -1,65% | 58.913,00 |