Börse:
43,000€
1,42%
Echtzeit-Aktienkurs Ashtead Group PLC
Bid:
42,000€
Ask:
44,000€
Aktienkurse zur Ashtead Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | 17,00 |
| 20.01.2021 | 42,00 | 42,40 | 42,00 | 42,40 | 1,44% | 86,00 |
| 19.01.2021 | 41,40 | 41,80 | 41,40 | 41,80 | 0,97% | 90,00 |
| 18.01.2021 | 41,30 | 41,80 | 41,00 | 41,40 | 0,49% | - |
| 15.01.2021 | 41,20 | 41,20 | 41,00 | 41,20 | -0,48% | 26,00 |
| 14.01.2021 | 41,20 | 41,40 | 41,20 | 41,40 | -0,48% | 162,00 |
| 13.01.2021 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 25,00 |
| 12.01.2021 | 41,40 | 41,40 | 41,40 | 41,40 | -0,91% | 15,00 |
| 11.01.2021 | 41,19 | 41,78 | 40,53 | 41,78 | 1,75% | 687,00 |
| 08.01.2021 | 41,06 | 41,06 | 41,06 | 41,06 | -0,46% | 50,00 |
| 07.01.2021 | 41,25 | 41,25 | 41,25 | 41,25 | 2,15% | 24,00 |
| 06.01.2021 | 40,38 | 40,38 | 40,38 | 40,38 | 2,51% | 25,00 |
| 05.01.2021 | 38,91 | 39,58 | 38,91 | 39,39 | 0,87% | 624,00 |
| 04.01.2021 | 38,90 | 39,13 | 38,90 | 39,05 | -0,79% | 79,00 |
| 30.12.2020 | 39,38 | 39,38 | 39,36 | 39,36 | 2,82% | 538,00 |
| 29.12.2020 | 39,18 | 39,18 | 38,28 | 38,28 | -2,40% | 230,00 |
| 28.12.2020 | 38,59 | 39,26 | 38,59 | 39,22 | 1,71% | 373,00 |
| 23.12.2020 | 37,90 | 38,56 | 37,90 | 38,56 | 1,80% | 824,00 |
| 22.12.2020 | 37,22 | 37,88 | 37,22 | 37,88 | 1,01% | 211,00 |
| 21.12.2020 | 37,38 | 37,50 | 35,74 | 37,50 | -0,05% | 344,00 |
| 18.12.2020 | 37,32 | 37,52 | 37,32 | 37,52 | 2,54% | 73,00 |
| 17.12.2020 | 37,00 | 37,00 | 36,59 | 36,59 | -2,17% | 260,00 |
| 16.12.2020 | 36,95 | 37,40 | 36,95 | 37,40 | -0,16% | 167,00 |
| 15.12.2020 | 37,46 | 37,46 | 37,46 | 37,46 | 2,69% | 6,00 |
| 14.12.2020 | 37,42 | 37,42 | 36,48 | 36,48 | 1,73% | 92,00 |
| 11.12.2020 | 35,99 | 35,99 | 35,86 | 35,86 | -1,75% | 98,00 |
| 10.12.2020 | 35,92 | 36,50 | 35,92 | 36,50 | -0,44% | 244,00 |
| 09.12.2020 | 36,66 | 36,66 | 36,66 | 36,66 | -1,45% | 15,00 |
| 08.12.2020 | 36,05 | 37,62 | 36,05 | 37,20 | 5,20% | 640,00 |
| 07.12.2020 | 36,20 | 36,32 | 35,36 | 35,36 | -2,83% | 397,00 |
| 04.12.2020 | 36,39 | 36,39 | 36,39 | 36,39 | 0,52% | 50,00 |
| 03.12.2020 | 36,16 | 36,20 | 36,16 | 36,20 | 0,86% | 434,00 |
| 02.12.2020 | 35,89 | 35,89 | 35,89 | 35,89 | 1,04% | 125,00 |
| 01.12.2020 | 35,52 | 35,52 | 35,52 | 35,52 | -2,18% | 20,00 |
| 30.11.2020 | 34,99 | 36,31 | 34,99 | 36,31 | 3,09% | 315,00 |
| 27.11.2020 | 35,58 | 35,95 | 35,03 | 35,22 | -0,94% | - |
| 26.11.2020 | 36,07 | 36,08 | 35,26 | 35,56 | -1,24% | - |
| 25.11.2020 | 36,00 | 36,00 | 36,00 | 36,00 | 0,22% | 2,00 |
| 24.11.2020 | 35,92 | 35,92 | 35,92 | 35,92 | -1,56% | 100,00 |
| 23.11.2020 | 36,27 | 36,49 | 36,27 | 36,49 | 1,11% | 136,00 |
| 20.11.2020 | 35,93 | 36,09 | 35,93 | 36,09 | 1,55% | 63,00 |
| 19.11.2020 | 35,45 | 35,54 | 35,45 | 35,54 | 1,63% | 53,00 |
| 18.11.2020 | 34,97 | 34,97 | 34,97 | 34,97 | -1,23% | 20,00 |
| 17.11.2020 | 35,64 | 35,98 | 35,11 | 35,41 | -1,65% | - |
| 16.11.2020 | 36,01 | 36,04 | 35,99 | 36,00 | 0,08% | 429,00 |
| 13.11.2020 | 35,97 | 35,97 | 35,97 | 35,97 | 1,47% | 135,00 |
| 12.11.2020 | 36,08 | 36,08 | 35,45 | 35,45 | -3,41% | 134,00 |
| 11.11.2020 | 36,17 | 36,70 | 36,17 | 36,70 | 4,08% | 140,00 |
| 10.11.2020 | 35,26 | 35,26 | 35,26 | 35,26 | -2,11% | 163,00 |
| 09.11.2020 | 35,00 | 36,02 | 34,78 | 36,02 | 3,68% | 283,00 |
| 06.11.2020 | 33,80 | 34,74 | 33,49 | 34,74 | 2,48% | 210,00 |
| 05.11.2020 | 33,90 | 33,90 | 33,90 | 33,90 | 2,95% | 470,00 |
| 04.11.2020 | 32,93 | 32,93 | 32,93 | 32,93 | -2,34% | 26,00 |
| 03.11.2020 | 32,40 | 34,07 | 32,40 | 33,72 | 7,53% | - |
| 02.11.2020 | 31,35 | 31,36 | 31,35 | 31,36 | -0,76% | 614,00 |
| 30.10.2020 | 31,60 | 31,60 | 31,60 | 31,60 | 3,47% | 50,00 |
| 29.10.2020 | 30,80 | 30,80 | 30,54 | 30,54 | 0,16% | 1.000,00 |
| 28.10.2020 | 30,49 | 30,49 | 30,49 | 30,49 | -2,46% | 92,00 |
| 27.10.2020 | 32,39 | 32,39 | 31,26 | 31,26 | -2,66% | 109,00 |
| 26.10.2020 | 32,48 | 33,08 | 31,97 | 32,12 | -2,77% | - |
| 23.10.2020 | 33,11 | 33,54 | 32,61 | 33,03 | 1,66% | - |
| 22.10.2020 | 32,49 | 32,49 | 32,49 | 32,49 | 0,12% | 259,00 |
| 21.10.2020 | 33,26 | 33,26 | 32,26 | 32,45 | -0,98% | - |
| 20.10.2020 | 33,25 | 33,25 | 32,77 | 32,77 | -0,43% | 22,00 |
| 19.10.2020 | 33,26 | 33,31 | 32,75 | 32,91 | -0,18% | - |
| 16.10.2020 | 32,97 | 32,97 | 32,97 | 32,97 | 1,73% | 2,00 |
| 15.10.2020 | 32,19 | 32,56 | 31,56 | 32,41 | -1,73% | - |
| 14.10.2020 | 32,99 | 32,99 | 32,98 | 32,98 | 1,41% | 80,00 |
| 13.10.2020 | 32,52 | 32,52 | 32,52 | 32,52 | -0,06% | 16,00 |
| 12.10.2020 | 32,54 | 32,54 | 32,54 | 32,54 | 1,72% | 10,00 |
| 09.10.2020 | 32,37 | 32,37 | 31,99 | 31,99 | -3,21% | 91,00 |
| 08.10.2020 | 32,57 | 33,19 | 32,31 | 33,05 | 1,54% | - |
| 07.10.2020 | 32,00 | 32,55 | 32,00 | 32,55 | -0,67% | 75,00 |
| 06.10.2020 | 32,26 | 32,77 | 32,26 | 32,77 | 3,87% | 21,00 |
| 05.10.2020 | 31,54 | 31,55 | 31,31 | 31,55 | 0,62% | 234,00 |
| 02.10.2020 | 30,60 | 31,81 | 30,59 | 31,36 | -0,62% | - |
| 01.10.2020 | 31,54 | 31,55 | 31,46 | 31,55 | 0,29% | 78,00 |
| 30.09.2020 | 31,61 | 31,61 | 31,46 | 31,46 | -0,17% | 10,00 |
| 29.09.2020 | 30,71 | 31,66 | 30,65 | 31,52 | 2,27% | - |
| 28.09.2020 | 31,06 | 31,29 | 30,69 | 30,82 | 1,00% | - |
| 23.09.2020 | 31,20 | 31,20 | 30,51 | 30,51 | -0,55% | 57,00 |
| 22.09.2020 | 30,68 | 30,68 | 30,68 | 30,68 | 2,88% | 20,00 |
| 21.09.2020 | 30,77 | 30,77 | 29,82 | 29,82 | -5,90% | 556,00 |
| 18.09.2020 | 31,69 | 31,69 | 31,69 | 31,69 | -2,58% | 150,00 |
| 15.09.2020 | 31,77 | 32,53 | 31,77 | 32,53 | 5,28% | 58,00 |
| 10.09.2020 | 31,29 | 31,29 | 30,90 | 30,90 | 0,42% | 64,00 |
| 08.09.2020 | 30,77 | 30,77 | 30,77 | 30,77 | 0,46% | 161,00 |
| 07.09.2020 | 29,30 | 30,63 | 29,30 | 30,63 | 3,31% | 405,00 |
| 04.09.2020 | 29,65 | 29,65 | 29,65 | 29,65 | 0,00% | 15,00 |
| 03.09.2020 | 30,36 | 30,36 | 29,65 | 29,65 | 0,24% | 162,00 |
| 02.09.2020 | 28,67 | 29,58 | 28,67 | 29,58 | 3,97% | 96,00 |
| 01.09.2020 | 28,45 | 28,45 | 28,45 | 28,45 | -1,96% | 185,00 |
| 31.08.2020 | 29,09 | 29,09 | 29,02 | 29,02 | -4,35% | 84,00 |
| 25.08.2020 | 30,90 | 30,90 | 30,34 | 30,34 | 0,93% | 38,00 |
| 20.08.2020 | 30,06 | 30,06 | 30,06 | 30,06 | -1,15% | 100,00 |
| 13.08.2020 | 30,41 | 30,41 | 30,41 | 30,41 | -1,52% | 100,00 |
| 12.08.2020 | 30,50 | 30,88 | 30,50 | 30,88 | 1,65% | 190,00 |
| 11.08.2020 | 30,38 | 30,38 | 30,38 | 30,38 | 4,33% | 30,00 |
| 10.08.2020 | 29,21 | 29,21 | 29,12 | 29,12 | 0,17% | 300,00 |
| 07.08.2020 | 29,07 | 29,07 | 29,07 | 29,07 | 1,25% | 20,00 |