Deutsche Märkte geschlossen

Ashtead Group PLC (0LC.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
59,00-1,00 (-1,67%)
Börsenschluss: 08:34PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202259,5060,0058,0059,0059,00-
01. Dez. 202258,5060,5058,5060,0060,00-
30. Nov. 202259,0059,0058,0058,5058,50-
29. Nov. 202260,0060,0058,5058,5058,50-
28. Nov. 202259,5060,0059,0059,5059,50-
25. Nov. 202259,5060,0059,5060,0060,00-
24. Nov. 202259,5060,0059,0059,5059,50-
23. Nov. 202258,5059,5058,0059,5059,50-
22. Nov. 202258,5059,0058,0059,0059,00-
21. Nov. 202258,5059,0057,5059,0059,00-
18. Nov. 202257,0058,0056,5058,0058,00-
17. Nov. 202256,5057,5056,0056,0056,00-
16. Nov. 202258,0058,0056,5056,5056,50-
15. Nov. 202258,0059,0057,0058,0058,00-
14. Nov. 202258,5058,5057,5058,0058,00-
11. Nov. 202260,5060,5058,5059,5059,50-
10. Nov. 202255,5060,0055,0060,0060,00-
09. Nov. 202257,0057,0055,0055,0055,00-
08. Nov. 202255,5057,0055,5056,5056,50-
07. Nov. 202255,5056,0055,0056,0056,00-
04. Nov. 202254,0055,5054,0055,5055,50-
03. Nov. 202255,0055,0053,5054,0054,00-
02. Nov. 202255,5056,0055,0055,0055,00-
01. Nov. 202254,0055,0054,0055,0055,00-
31. Okt. 202252,5053,5052,5053,5053,50-
28. Okt. 202252,5053,0052,0053,0053,00-
27. Okt. 202252,5053,0052,0053,0053,00-
26. Okt. 202251,0053,0051,0053,0053,00-
25. Okt. 202250,0051,5049,4051,5051,50-
24. Okt. 202250,0050,5049,4050,0050,00-
21. Okt. 202249,2049,4047,6049,4049,40-
20. Okt. 202250,0050,5049,4049,8049,80-
19. Okt. 202251,0051,0049,8049,8049,80-
18. Okt. 202250,0051,5050,0051,0051,00-
17. Okt. 202248,8050,0048,0049,8049,80-
14. Okt. 202249,8050,0048,4048,4048,40-
13. Okt. 202247,4049,2046,6049,2049,20-
12. Okt. 202247,2048,2047,2047,6047,60-
11. Okt. 202249,8049,8048,0048,0048,00-
10. Okt. 202248,4050,0048,4049,8049,80-
07. Okt. 202250,5050,5048,6048,6048,60-
06. Okt. 202250,0051,0050,0051,0051,00-
05. Okt. 202250,0050,5049,4050,5050,50-
04. Okt. 202248,2050,5048,2050,0050,00-
03. Okt. 202246,6047,8046,2047,8047,80-
30. Sept. 202245,6047,0045,6046,6046,60-
29. Sept. 202245,6045,6044,6045,2045,20-
28. Sept. 202243,4046,0042,8046,0046,00-
27. Sept. 202244,8045,2043,2043,2043,20-
26. Sept. 202242,0044,8042,0043,8043,80-
23. Sept. 202245,2045,2042,8043,0043,00-
22. Sept. 202247,8047,8045,2045,2045,20-
21. Sept. 202247,0048,6047,0048,4048,40-
20. Sept. 202249,4049,4046,2046,6046,60-
19. Sept. 202249,0049,2048,4049,2049,20-
16. Sept. 202249,6049,6048,8049,0049,00-
15. Sept. 202249,6051,0049,6050,5050,50-
14. Sept. 202250,0050,5049,6050,0050,00-
13. Sept. 202252,0052,0050,5050,5050,50-
12. Sept. 202250,5052,0050,0052,0052,00-
09. Sept. 202248,8050,5048,8050,5050,50-
08. Sept. 202249,0049,2048,2048,8048,80-
07. Sept. 202248,6049,0047,4049,0049,00-
06. Sept. 202251,5051,5048,8049,2049,20-
05. Sept. 202249,2051,0049,2050,5050,50-
02. Sept. 202248,6050,5048,6049,4049,40-
01. Sept. 202249,2049,4048,6049,0049,00-
31. Aug. 202251,5051,5049,4049,4049,40-
30. Aug. 202249,6052,0049,6050,5050,50-
29. Aug. 202249,4050,0049,2050,0050,00-
26. Aug. 202252,0052,0050,5050,5050,50-
25. Aug. 202252,5052,5051,5052,5052,50-
24. Aug. 202251,5052,0051,0052,0052,00-
23. Aug. 202253,0053,0051,5051,5051,50-
22. Aug. 202253,5054,0052,5053,0053,00-
19. Aug. 202255,0055,0054,0054,0054,00-
18. Aug. 202255,5056,0055,0055,0055,00-
17. Aug. 202255,5056,0055,5056,0056,00-
16. Aug. 202256,0056,0055,0055,5055,50-
15. Aug. 202255,0056,0055,0056,0056,00-
12. Aug. 202255,5055,5054,5055,0055,00-
11. Aug. 202255,5056,0055,0055,0055,00-
11. Aug. 20220.675 Dividende
10. Aug. 202253,5056,5053,5056,5055,83-
09. Aug. 202254,5054,5053,5053,5052,86-
08. Aug. 202255,0056,0054,5054,5053,85-
05. Aug. 202255,0055,5054,5054,5053,85-
04. Aug. 202254,5055,5054,5055,0054,34-
03. Aug. 202254,5054,5054,0054,5053,85-
02. Aug. 202254,5055,0053,5054,5053,85-
01. Aug. 202255,0055,5054,5055,0054,34-
29. Juli 202253,0055,5053,0055,5054,84-
28. Juli 202250,5053,0050,5053,0052,37-
27. Juli 202249,0050,0048,8049,8049,21-
26. Juli 202249,0049,4048,8048,8048,22-
25. Juli 202249,2049,6049,0049,0048,41-
22. Juli 202248,6050,0048,6049,2048,61-
21. Juli 202248,6049,0048,4048,8048,22-
20. Juli 202247,0048,2047,0048,0047,43-
19. Juli 202246,4047,0045,0046,8046,24-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...