Jetzt handeln
ASHTEAD GROUP PLC REGISTERED SHARES LS -,10
ISIN: GB0000536739 | WKN: 894565
62,0000 €
-1,0000 -1,59 %
06.09. 22:58
Status: closed
Geld
61,0000 €
Stück: 81
Brief
63,0000 €
Stück: 81
Zeit | Kurs | Volumen | |
---|---|---|---|
30.08. 15:38:43.992 | 63,00 € | 1.736 | |
08.08. 15:52:21.609 | 59,50 € | 25 | |
05.08. 09:17:12.707 | 56,50 € | 15 | |
05.08. 08:12:38.950 | 58,00 € | 120 | |
02.08. 17:42:36.178 | 60,00 € | 25 | |
05.07. 10:58:02.196 | 62,00 € | 20 | |
02.06. 17:32:31.301 | 66,50 € | 2 | |
31.05. 16:17:09.840 | 67,50 € | 2 | |
31.05. 15:51:39.224 | 67,50 € | 60 | |
30.05. 08:57:54.865 | 65,00 € | 14 | |
17.04. 16:15:38.194 | 66,00 € | 26 | |
15.04. 18:42:07.596 | 68,00 € | 60 | |
28.03. 09:53:03.292 | 65,00 € | 85 | |
27.03. 12:15:18.001 | 65,00 € | 17 | |
25.03. 20:32:18.607 | 64,50 € | 90 | |
12.03. 15:21:50.303 | 59,50 € | 73 | |
12.03. 15:17:00.069 | 58,50 € | 1.070 | |
07.03. 13:04:51.118 | 60,50 € | 250 | |
27.02. 12:22:38.354 | 65,50 € | 17 | |
26.02. 11:51:53.930 | 65,00 € | 38 | |
23.02. 21:20:46.765 | 66,50 € | 15 | |
23.02. 09:10:58.541 | 65,00 € | 12 | |
22.02. 14:08:48.251 | 64,50 € | 25 | |
02.02. 18:59:27.569 | 61,50 € | 50 | |
29.01. 11:07:41.422 | 61,00 € | 200 | |
22.01. 15:00:22.666 | 57,00 € | 154 | |
12.01. 16:43:07.445 | 58,00 € | 17 | |
12.01. 12:40:26.970 | 57,00 € | 16 | |
12.01. 12:36:10.270 | 57,00 € | 16 | |
28.12. 17:21:56.824 | 62,50 € | 17 | |
27.12. 19:16:06.014 | 63,00 € | 10 | |
22.12. 18:43:54.892 | 62,00 € | 25 | |
20.12. 14:03:39.733 | 63,00 € | 64 | |
19.12. 21:50:23.414 | 64,00 € | 16 | |
19.12. 21:44:35.047 | 64,00 € | 16 | |
14.12. 12:50:50.626 | 63,00 € | 40 | |
13.12. 18:10:28.992 | 57,50 € | 18 | |
10.11. 21:55:02.895 | 58,00 € | 18 | |
03.11. 09:05:41.249 | 56,50 € | 350 | |
24.10. 10:12:45.962 | 54,00 € | 20 | |
01.09. 21:50:52.372 | 64,50 € | 10 | |
25.08. 15:50:00.551 | 62,50 € | 30 | |
09.08. 19:18:56.015 | 68,50 € | 10 | |
08.08. 13:36:08.799 | 67,00 € | 80 | |
08.08. 10:16:27.648 | 66,50 € | 1 | |
05.08. 12:16:47.679 | 67,50 € | 30 | |
07.07. 12:51:06.976 | 59,50 € | 32 | |
22.06. 09:12:47.059 | 62,00 € | 4 | |
14.06. 09:56:08.848 | 65,50 € | 18 | |
12.06. 12:36:02.270 | 64,50 € | 32 | |
08.06. 09:02:02.028 | 62,00 € | 36 | |
19.05. 12:27:10.177 | 58,00 € | 60 | |
17.05. 20:36:24.600 | 56,00 € | 50 | |
15.05. 09:56:04.698 | 55,00 € | 20 | |
03.05. 08:54:11.192 | 53,50 € | 90 | |
02.05. 09:45:38.737 | 53,00 € | 20 | |
27.04. 08:31:04.881 | 52,50 € | 90 | |
27.04. 08:15:43.340 | 53,00 € | 90 | |
27.04. 07:48:41.906 | 53,00 € | 90 | |
24.04. 11:04:11.167 | 53,00 € | 15 | |
11.04. 09:21:42.750 | 51,00 € | 26 | |
06.04. 17:37:00.184 | 51,00 € | 4 | |
05.04. 21:20:04.904 | 50,50 € | 75 | |
05.04. 19:51:04.005 | 51,50 € | 150 | |
30.03. 12:03:07.862 | 56,50 € | 71 | |
30.03. 09:59:04.624 | 56,50 € | 60 | |
29.03. 07:49:37.272 | 55,50 € | 36 | |
27.03. 13:20:06.481 | 55,50 € | 150 | |
24.03. 17:29:33.836 | 53,00 € | 6 | |
21.03. 16:56:41.519 | 58,00 € | 7 | |
21.03. 15:47:48.501 | 58,50 € | 6 | |
13.03. 20:56:29.761 | 59,00 € | 100 | |
10.03. 12:47:35.738 | 64,00 € | 24 | |
08.03. 16:11:57.680 | 66,00 € | 8 | |
07.03. 08:09:11.052 | 65,50 € | 75 | |
21.02. 15:42:56.778 | 63,00 € | 264 | |
16.02. 15:35:20.029 | 64,00 € | 5 | |
09.02. 12:09:19.189 | 64,00 € | 250 | |
07.02. 20:04:07.509 | 62,50 € | 200 | |
02.02. 15:19:41.939 | 64,00 € | 20 | |
27.01. 15:05:16.105 | 60,50 € | 10 | |
25.01. 22:32:08.827 | 58,00 € | 200 | |
20.01. 09:01:18.377 | 57,00 € | 10 | |
18.01. 17:00:08.157 | 59,50 € | 25 | |
13.01. 11:52:56.947 | 59,00 € | 1.736 | |
05.01. 16:55:14.232 | 56,00 € | 166 | |
27.12. 19:55:52.226 | 53,50 € | 250 | |
13.12. 16:43:37.205 | 59,50 € | 10 | |
12.12. 07:42:50.441 | 57,00 € | 88 | |
25.11. 21:48:34.889 | 59,00 € | 9 | |
24.11. 11:29:33.070 | 59,50 € | 65 | |
10.11. 16:05:35.374 | 59,00 € | 27 | |
04.11. 09:48:05.445 | 55,00 € | 10 | |
04.11. 09:15:52.382 | 55,00 € | 10 | |
03.11. 16:01:16.001 | 54,00 € | 7 | |
01.11. 16:52:46.002 | 55,00 € | 45 | |
28.10. 16:31:01.990 | 52,50 € | 25 | |
29.09. 20:07:07.188 | 45,00 € | 200 | |
20.09. 11:03:05.496 | 46,60 € | 6 | |
19.09. 14:43:40.268 | 48,80 € | 70 | |
15.09. 17:43:35.100 | 50,50 € | 32 | |
15.09. 12:53:16.208 | 49,80 € | 30 | |
14.09. 16:04:00.804 | 49,40 € | 2 | |
29.08. 14:06:31.827 | 49,20 € | 105 | |
01.08. 17:32:19.974 | 55,50 € | 80 | |
01.08. 16:09:52.656 | 55,00 € | 10 | |
29.07. 17:00:56.653 | 55,00 € | 27 | |
25.07. 20:34:41.846 | 48,60 € | 120 | |
22.07. 14:13:01.516 | 49,60 € | 40 | |
20.07. 17:03:03.995 | 48,40 € | 105 | |
30.06. 16:51:43.285 | 40,20 € | 25 | |
30.06. 11:08:02.941 | 39,20 € | 60 | |
20.06. 10:57:50.350 | 40,40 € | 50 | |
17.06. 20:12:34.718 | 41,40 € | 73 | |
17.06. 20:08:29.936 | 41,00 € | 135 | |
17.06. 18:40:08.655 | 41,00 € | 31 | |
19.05. 09:15:08.737 | 44,40 € | 350 | |
09.05. 13:30:00.292 | 43,40 € | 100 | |
05.05. 18:15:53.798 | 47,40 € | 31 | |
02.05. 10:09:55.928 | 48,60 € | 65 | |
28.04. 17:50:21.545 | 49,80 € | 21 | |
28.04. 09:02:59.013 | 51,50 € | 250 | |
28.04. 09:02:46.034 | 51,50 € | 250 | |
28.04. 09:02:11.563 | 51,50 € | 200 | |
28.04. 08:03:11.400 | 50,50 € | 200 | |
27.04. 17:07:47.008 | 50,00 € | 10 | |
26.04. 16:03:59.754 | 52,00 € | 2 | |
25.04. 16:03:01.627 | 53,00 € | 2 | |
19.04. 12:56:37.061 | 55,00 € | 30 | |
14.04. 11:45:21.180 | 55,00 € | 2 | |
12.04. 14:28:09.052 | 54,50 € | 25 | |
05.04. 11:45:49.388 | 57,00 € | 50 | |
17.03. 10:31:47.241 | 66,30 € | 15 | |
14.03. 18:29:56.462 | 60,98 € | 100 | |
14.03. 09:28:19.818 | 59,26 € | 85 | |
03.03. 11:58:17.350 | 61,30 € | 40 | |
01.03. 08:34:57.562 | 58,66 € | 160 | |
01.03. 08:33:23.353 | 58,68 € | 265 | |
24.02. 20:01:35.343 | 54,94 € | 80 | |
24.02. 09:12:58.897 | 53,54 € | 20 | |
22.02. 08:14:56.118 | 54,70 € | 25 | |
21.02. 09:43:01.073 | 56,82 € | 30 | |
18.02. 17:50:02.524 | 57,20 € | 100 | |
18.02. 17:21:55.461 | 57,54 € | 25 | |
14.02. 10:22:07.716 | 57,64 € | 100 | |
09.02. 14:21:46.072 | 61,18 € | 70 | |
25.01. 08:08:17.549 | 58,76 € | 24 | |
24.01. 15:13:20.758 | 57,96 € | 50 | |
21.01. 13:46:52.631 | 61,00 € | 28 | |
19.01. 11:28:24.476 | 62,66 € | 30 | |
18.01. 13:41:54.699 | 65,96 € | 300 | |
18.01. 13:14:26.632 | 65,96 € | 53 | |
12.01. 15:26:13.190 | 70,50 € | 100 | |
11.01. 20:23:23.932 | 70,14 € | 90 | |
10.01. 17:10:31.242 | 69,60 € | 10 | |
05.01. 18:47:04.396 | 74,98 € | 50 | |
05.01. 17:49:33.919 | 75,02 € | 70 | |
03.01. 13:18:27.649 | 69,10 € | 25 | |
03.01. 12:25:11.068 | 68,10 € | 22 | |
03.01. 11:13:43.371 | 68,58 € | 130 | |
03.01. 09:02:58.510 | 68,94 € | 96 | |
29.12. 17:50:16.874 | 73,72 € | 40 | |
28.12. 14:54:39.994 | 70,90 € | 93 | |
27.12. 21:24:52.376 | 70,84 € | 300 | |
23.12. 10:34:50.121 | 70,84 € | 50 | |
22.12. 11:58:00.879 | 70,68 € | 20 | |
17.12. 19:34:07.263 | 72,58 € | 2 | |
16.12. 14:22:50.437 | 72,68 € | 28 | |
14.12. 09:14:03.590 | 74,00 € | 185 | |
13.12. 10:01:19.183 | 74,28 € | 70 | |
10.12. 13:11:58.870 | 74,20 € | 30 | |
08.12. 12:26:35.968 | 78,08 € | 40 | |
03.12. 15:02:07.790 | 73,38 € | 40 | |
02.12. 22:13:59.093 | 71,82 € | 60 | |
29.11. 19:05:21.948 | 74,18 € | 61 | |
26.11. 17:47:44.635 | 71,50 € | 100 | |
26.11. 08:17:28.350 | 72,10 € | 27 | |
18.11. 16:06:49.164 | 75,68 € | 200 | |
08.11. 10:25:00.392 | 74,68 € | 50 | |
04.11. 09:52:59.297 | 74,50 € | 27 | |
02.11. 21:53:18.694 | 74,46 € | 30 | |
02.11. 19:05:31.966 | 73,50 € | 22 | |
25.10. 16:42:58.669 | 70,28 € | 151 | |
20.10. 12:25:56.827 | 70,36 € | 88 | |
06.10. 08:34:05.304 | 66,56 € | 16 | |
05.10. 21:02:14.923 | 66,80 € | 30 | |
05.10. 16:36:00.000 | 66,88 € | 30 | |
04.10. 17:34:45.609 | 64,00 € | 120 | |
01.10. 09:13:03.964 | 64,16 € | 64 | |
28.09. 16:11:58.796 | 64,38 € | 33 | |
28.09. 10:08:04.087 | 65,50 € | 192 | |
23.09. 17:34:33.314 | 68,98 € | 32 | |
22.09. 22:56:06.981 | 70,44 € | 19 | |
22.09. 18:33:39.566 | 70,54 € | 50 | |
17.09. 17:45:46.910 | 71,10 € | 30 | |
16.09. 19:16:28.046 | 73,40 € | 32 | |
15.09. 15:25:49.495 | 68,24 € | 480 | |
15.09. 13:13:12.483 | 69,64 € | 100 | |
09.09. 13:08:31.968 | 67,22 € | 37 | |
09.09. 08:39:28.653 | 66,12 € | 150 | |
09.09. 08:38:26.458 | 66,14 € | 200 | |
07.09. 22:53:07.039 | 68,34 € | 14 | |
07.09. 21:57:28.599 | 68,38 € | 86 | |
07.09. 17:08:10.540 | 68,60 € | 2 | |
02.09. 12:23:59.440 | 68,40 € | 192 | |
31.08. 08:23:50.004 | 65,28 € | 3 | |
27.08. 14:34:49.768 | 66,56 € | 480 | |
21.08. 11:03:06.655 | 64,22 € | 40 | |
19.08. 15:24:58.848 | 63,98 € | 30 | |
13.08. 14:31:30.302 | 67,80 € | 37 | |
13.08. 10:36:31.480 | 68,10 € | 225 | |
12.08. 17:07:15.166 | 67,80 € | 30 | |
10.08. 15:48:55.995 | 65,72 € | 30 | |
06.08. 08:18:19.094 | 62,54 € | 225 | |
03.08. 18:21:53.453 | 63,44 € | 10 | |
03.08. 13:09:49.610 | 62,88 € | 60 | |
03.08. 09:39:34.171 | 62,30 € | 105 | |
30.07. 19:47:29.410 | 64,14 € | 250 | |
26.07. 18:28:05.307 | 66,90 € | 10 | |
26.07. 09:30:18.900 | 67,28 € | 50 | |
23.07. 19:42:48.546 | 67,14 € | 200 | |
23.07. 11:51:04.156 | 67,52 € | 60 | |
23.07. 10:51:27.746 | 67,28 € | 11 | |
21.07. 14:42:00.989 | 66,36 € | 3 | |
21.07. 10:09:53.620 | 66,38 € | 88 | |
20.07. 11:29:26.028 | 65,16 € | 17 | |
19.07. 15:45:42.744 | 63,64 € | 17 | |
19.07. 09:54:14.215 | 64,08 € | 50 | |
14.07. 10:57:06.446 | 67,22 € | 25 | |
12.07. 11:19:49.558 | 65,80 € | 12 | |
01.07. 18:25:16.172 | 63,24 € | 300 | |
01.07. 10:34:35.850 | 64,22 € | 130 | |
24.06. 16:00:17.492 | 62,20 € | 8 | |
18.06. 16:10:56.540 | 59,00 € | 260 | |
18.06. 14:16:36.671 | 60,00 € | 20 | |
18.06. 11:24:16.660 | 60,98 € | 60 | |
17.06. 10:04:03.069 | 57,96 € | 2.000 | |
17.06. 09:23:26.800 | 58,88 € | 30 | |
16.06. 14:23:01.668 | 60,00 € | 18 | |
16.06. 13:13:33.478 | 59,96 € | 80 | |
16.06. 12:20:05.251 | 60,38 € | 30 | |
13.06. 18:05:42.562 | 58,62 € | 100 | |
11.06. 09:24:32.114 | 59,04 € | 300 | |
11.06. 09:15:13.487 | 58,88 € | 40 | |
08.06. 20:56:12.685 | 61,30 € | 90 | |
03.06. 13:22:43.357 | 61,26 € | 17 | |
02.06. 11:57:35.852 | 61,76 € | 17 | |
01.06. 21:16:33.779 | 61,56 € | 17 | |
31.05. 17:09:48.562 | 60,82 € | 25 | |
27.05. 12:01:22.170 | 59,06 € | 50 | |
26.05. 18:15:06.948 | 58,98 € | 18 | |
26.05. 17:36:32.892 | 59,28 € | 18 | |
26.05. 12:10:18.394 | 57,98 € | 100 | |
25.05. 20:59:18.413 | 60,10 € | 700 | |
25.05. 09:19:21.534 | 59,92 € | 140 | |
24.05. 17:02:08.747 | 60,22 € | 10 | |
20.05. 13:03:09.295 | 59,60 € | 50 | |
20.05. 10:40:05.323 | 59,18 € | 14 | |
18.05. 09:55:06.910 | 59,82 € | 8 | |
17.05. 11:11:32.694 | 58,62 € | 80 | |
17.05. 09:31:42.881 | 58,36 € | 92 | |
15.05. 10:40:35.679 | 59,78 € | 400 | |
14.05. 17:13:25.867 | 58,80 € | 150 | |
14.05. 11:37:10.035 | 58,44 € | 9 | |
14.05. 09:31:52.317 | 58,40 € | 100 | |
13.05. 18:11:15.127 | 58,10 € | 220 | |
13.05. 12:49:40.221 | 56,66 € | 20 | |
12.05. 09:18:53.428 | 56,30 € | 10 | |
04.05. 15:55:20.196 | 53,50 € | 58 | |
27.04. 13:51:03.409 | 54,82 € | 19 | |
27.04. 12:52:10.427 | 55,04 € | 100 | |
26.04. 16:54:13.954 | 55,94 € | 90 | |
23.04. 19:51:02.008 | 55,56 € | 15 | |
15.04. 11:50:15.013 | 53,58 € | 26 | |
09.04. 16:01:33.249 | 54,00 € | 1.500 | |
09.04. 15:05:52.064 | 53,06 € | 20 | |
08.04. 09:50:58.035 | 52,64 € | 400 | |
08.04. 09:40:15.827 | 52,62 € | 300 | |
06.04. 13:08:10.620 | 52,74 € | 38 | |
30.03. 16:50:43.952 | 51,00 € | 28 | |
25.03. 17:08:33.711 | 49,60 € | 100 | |
25.03. 14:14:33.604 | 49,00 € | 20 | |
22.03. 11:09:08.495 | 51,00 € | 100 | |
22.03. 08:02:39.181 | 51,00 € | 58 | |
20.03. 11:41:33.479 | 50,50 € | 40 | |
17.03. 19:06:01.815 | 50,50 € | 100 | |
05.03. 16:32:36.230 | 46,00 € | 22 | |
02.03. 09:01:24.331 | 46,40 € | 100 | |
01.03. 16:53:08.414 | 47,20 € | 260 | |
25.02. 08:01:35.535 | 47,80 € | 11 | |
23.02. 11:50:00.585 | 44,80 € | 25 | |
15.02. 15:20:15.635 | 46,20 € | 11 | |
01.02. 12:18:50.434 | 42,40 € | 70 | |
11.01. 07:31:17.445 | 40,64 € | 1 | |
06.01. 19:27:53.244 | 40,53 € | 200 | |
06.01. 11:08:53.153 | 40,61 € | 125 | |
29.12. 12:11:57.247 | 39,26 € | 130 | |
11.12. 09:01:31.845 | 35,59 € | 38 | |
08.12. 09:17:11.692 | 38,03 € | 38 | |
08.12. 08:38:35.617 | 36,11 € | 150 | |
23.11. 13:32:43.770 | 36,63 € | 135 | |
06.11. 16:10:53.574 | 34,89 € | 150 | |
29.10. 22:27:39.956 | 30,55 € | 100 | |
29.10. 08:57:24.364 | 29,30 € | 380 | |
21.10. 09:45:45.667 | 32,28 € | 32 | |
19.10. 18:01:59.901 | 33,40 € | 160 | |
16.10. 16:41:21.795 | 33,46 € | 6 | |
09.09. 09:44:32.041 | 31,13 € | 32 | |
18.08. 09:27:58.026 | 30,87 € | 70 | |
13.07. 10:35:56.421 | 28,67 € | 28 | |
02.07. 17:34:33.349 | 30,67 € | 33 | |
22.06. 11:12:50.835 | 30,52 € | 500 | |
22.06. 10:22:10.694 | 30,12 € | 1.500 | |
17.06. 10:37:51.177 | 31,15 € | 2 | |
16.06. 09:00:01.120 | 27,73 € | 152 | |
08.06. 11:52:02.245 | 29,04 € | 1 | |
08.06. 11:48:51.256 | 29,00 € | 1 | |
08.06. 11:32:10.416 | 29,15 € | 4 | |
29.05. 18:22:35.441 | 27,10 € | 22 | |
22.05. 09:47:01.595 | 25,64 € | 1 | |
14.05. 09:19:35.193 | 24,53 € | 2 | |
07.05. 09:07:48.411 | 24,90 € | 1 | |
05.05. 17:07:04.072 | 24,79 € | 1 | |
30.04. 10:16:04.082 | 25,61 € | 1 | |
27.04. 15:25:31.012 | 22,65 € | 70 | |
25.04. 11:17:14.222 | 21,04 € | 39 | |
08.04. 07:45:11.441 | 21,38 € | 2 | |
07.04. 09:00:41.262 | 20,48 € | 3 | |
06.04. 08:00:16.340 | 18,245 € | 3 | |
30.03. 07:30:14.703 | 18,63 € | 84 | |
26.03. 21:04:41.268 | 20,12 € | 2 | |
24.03. 17:43:51.647 | 16,61 € | 1 | |
20.03. 09:21:53.429 | 17,015 € | 1 | |
19.03. 10:03:24.481 | 14,345 € | 1 | |
12.03. 15:55:57.183 | 19,525 € | 15 | |
12.03. 07:50:42.722 | 20,32 € | 4 | |
09.03. 08:19:28.333 | 21,40 € | 296 | |
09.03. 08:11:55.297 | 21,44 € | 6 | |
03.03. 20:57:53.830 | 27,59 € | 32 | |
28.02. 16:30:35.796 | 27,91 € | 2 | |
28.02. 10:14:01.581 | 27,89 € | 1 | |
25.02. 11:14:59.318 | 31,67 € | 20 | |
19.02. 17:07:11.010 | 33,07 € | 35 | |
12.02. 10:39:12.378 | 32,38 € | 2 | |
07.02. 13:43:04.591 | 31,55 € | 100 | |
28.01. 09:13:02.437 | 29,89 € | 1 | |
27.01. 09:17:38.278 | 29,89 € | 1 | |
24.01. 09:01:53.054 | 30,21 € | 17 | |
21.01. 09:06:37.904 | 30,00 € | 32 | |
17.01. 14:35:37.958 | 30,07 € | 1 | |
23.12. 17:51:24.064 | 28,22 € | 6 | |
16.12. 09:40:50.185 | 28,11 € | 2 | |
11.12. 09:27:26.511 | 26,56 € | 7 | |
06.12. 09:34:01.994 | 27,59 € | 2 | |
06.12. 09:34:01.979 | 27,59 € | 2 | |
04.12. 09:34:35.929 | 26,88 € | 1 | |
27.11. 17:13:25.576 | 29,02 € | 7 | |
27.11. 13:02:08.363 | 28,67 € | 1 | |
20.11. 10:01:23.207 | 27,50 € | 1 | |
11.11. 17:29:13.937 | 27,50 € | 1 | |
07.11. 18:29:21.063 | 28,30 € | 60 | |
07.11. 08:54:15.059 | 28,13 € | 250 | |
04.11. 15:06:38.742 | 28,57 € | 24 | |
04.11. 15:04:56.559 | 28,56 € | 30 | |
29.10. 12:39:58.185 | 27,16 € | 2 | |
07.10. 17:34:09.442 | 24,56 € | 1 | |
07.10. 17:33:49.162 | 23,99 € | 1 | |
01.10. 09:06:29.565 | 25,90 € | 2 | |
26.09. 11:49:08.582 | 25,56 € | 1 | |
26.09. 10:47:00.429 | 25,64 € | 1 | |
25.09. 10:40:49.222 | 25,30 € | 1 | |
17.09. 16:20:15.828 | 25,34 € | 2 | |
11.09. 09:00:04.941 | 24,53 € | 35 | |
10.09. 16:32:14.224 | 25,16 € | 2 | |
09.09. 15:30:59.603 | 25,44 € | 1 | |
02.09. 17:58:37.527 | 25,79 € | 2 | |
30.08. 09:41:04.096 | 24,75 € | 4 | |
26.08. 09:18:08.155 | 23,33 € | 2 | |
15.08. 13:18:44.400 | 21,92 € | 151 | |
13.08. 09:03:24.356 | 23,69 € | 84 | |
13.08. 08:28:59.056 | 24,02 € | 1 | |
06.08. 09:10:39.828 | 22,98 € | 7 | |
31.07. 10:01:18.419 | 25,40 € | 151 | |
24.07. 16:11:29.894 | 25,14 € | 2 | |
17.07. 17:43:16.972 | 25,55 € | 3 | |
15.07. 20:09:24.461 | 25,62 € | 1 | |
15.07. 19:52:57.807 | 25,50 € | 1 | |
13.07. 10:43:35.945 | 25,71 € | 1 | |
10.07. 14:44:43.379 | 24,98 € | 1 | |
08.07. 18:11:13.772 | 25,56 € | 2 | |
01.07. 17:25:42.996 | 25,887 € | 8 | |
25.06. 11:32:28.764 | 25,36 € | 2 | |
20.06. 10:19:03.029 | 24,753 € | 7 | |
28.05. 09:18:03.634 | 22,673 € | 1 | |
23.05. 21:50:44.524 | 22,19 € | 40 | |
06.05. 10:49:19.172 | 24,323 € | 62 | |
06.05. 10:47:01.949 | 24,327 € | 390 | |
26.04. 17:00:51.163 | 25,403 € | 36 | |
23.04. 09:17:41.097 | 25,395 € | 355 | |
23.04. 09:15:09.752 | 25,365 € | 62 | |
16.04. 22:10:52.650 | 24,985 € | 40 | |
12.04. 09:55:39.040 | 23,657 € | 13 | |
02.04. 15:07:20.311 | 22,947 € | 2 | |
25.03. 16:48:12.677 | 21,243 € | 320 | |
25.03. 10:01:15.089 | 21,49 € | 3 | |
18.03. 10:27:21.630 | 22,595 € | 9 | |
13.03. 08:13:29.194 | 21,783 € | 3 | |
07.03. 09:54:37.399 | 23,208 € | 4 | |
05.03. 10:26:45.008 | 23,49 € | 6 | |
04.03. 17:04:16.303 | 24,43 € | 320 | |
27.02. 09:34:14.065 | 23,887 € | 20 | |
13.02. 17:49:15.769 | 23,3794 € | 2.000 | |
28.01. 09:58:24.130 | 22,075 € | 2 | |
21.01. 09:41:00.107 | 22,48 € | 2 | |
10.01. 09:06:10.116 | 20,89 € | 20 | |
17.12. 20:59:05.423 | 18,033 € | 23 | |
12.12. 20:31:43.091 | 19,845 € | 23 | |
07.12. 15:38:44.141 | 18,678 € | 1 | |
06.12. 11:49:42.753 | 18,599 € | 1 | |
22.11. 10:56:02.290 | 19,675 € | 1 | |
05.11. 09:02:56.017 | 21,97 € | 22 | |
23.10. 16:34:55.284 | 20,53 € | 800 | |
22.10. 10:07:48.555 | 21,355 € | 2 | |
19.10. 11:34:59.376 | 20,80 € | 61 | |
18.10. 08:55:54.129 | 22,56 € | 8 | |
17.10. 07:42:59.980 | 23,437 € | 2 | |
15.10. 11:20:02.939 | 22,30 € | 10 | |
11.10. 09:06:27.588 | 22,995 € | 80 | |
10.10. 13:57:51.345 | 24,91 € | 150 | |
09.10. 16:39:17.537 | 25,403 € | 1 | |
09.10. 09:18:54.547 | 25,33 € | 1 | |
08.10. 09:59:40.797 | 26,393 € | 2 | |
04.10. 15:55:38.820 | 27,113 € | 1 | |
04.10. 14:20:35.407 | 26,49 € | 2 | |
04.10. 09:42:47.309 | 26,875 € | 2 | |
03.10. 08:20:16.681 | 27,07 € | 55 | |
02.10. 09:27:45.091 | 27,815 € | 2 | |
01.10. 22:22:59.859 | 28,21 € | 1 | |
26.09. 12:16:36.771 | 26,367 € | 30 | |
24.09. 09:23:14.689 | 26,145 € | 7 | |
12.09. 09:18:32.650 | 27,74 € | 12 | |
11.09. 09:02:05.902 | 26,381 € | 400 | |
07.09. 09:00:02.913 | 25,45 € | 45 | |
03.09. 13:02:13.704 | 27,29 € | 45 | |
30.08. 19:12:47.911 | 26,49 € | 40 | |
23.08. 21:30:21.517 | 26,84 € | 50 | |
21.08. 15:59:51.391 | 26,803 € | 7 | |
16.08. 12:00:48.517 | 25,99 € | 1 | |
13.08. 13:28:31.163 | 27,33 € | 200 | |
13.08. 12:12:49.327 | 27,023 € | 37 | |
09.08. 17:27:50.493 | 27,253 € | 75 | |
09.08. 14:47:13.807 | 27,32 € | 100 | |
09.08. 12:03:20.391 | 27,563 € | 1 | |
07.08. 10:11:07.790 | 27,065 € | 1 | |
27.07. 09:13:43.173 | 27,157 € | 1 | |
12.07. 10:12:16.571 | 26,47 € | 1 | |
28.06. 16:55:02.920 | 24,965 € | 150 | |
25.06. 20:37:55.823 | 25,611 € | 1 | |
22.06. 10:13:00.583 | 25,66 € | 350 | |
19.06. 09:35:43.196 | 25,385 € | 1 | |
19.06. 09:07:56.305 | 25,735 € | 1 | |
07.06. 13:34:26.314 | 28,02 € | 30 | |
07.06. 10:51:14.710 | 28,15 € | 1 | |
07.06. 09:17:25.839 | 27,29 € | 14 | |
04.06. 22:17:00.458 | 27,382 € | 370 | |
04.06. 08:40:10.828 | 27,49 € | 1 | |
27.05. 18:30:21.456 | 27,164 € | 1 | |
25.05. 20:00:02.664 | 26,375 € | 10 | |
23.05. 15:56:47.744 | 26,793 € | 1 | |
11.05. 11:31:12.861 | 25,185 € | 15 | |
03.05. 19:45:02.270 | 23,80 € | 50 | |
24.04. 08:03:22.047 | 24,377 € | 1 | |
20.04. 08:34:17.708 | 24,00 € | 12 | |
13.03. 17:06:45.714 | 22,853 € | 9 | |
12.03. 11:12:00.129 | 22,863 € | 280 | |
07.03. 09:00:07.944 | 21,00 € | 2 | |
04.03. 17:10:54.148 | 23,088 € | 8 | |
27.02. 14:17:43.230 | 24,083 € | 2 | |
26.02. 11:04:09.500 | 23,45 € | 1 | |
16.02. 11:03:21.207 | 23,18 € | 1 | |
12.02. 09:33:39.573 | 22,953 € | 24 | |
06.02. 07:50:38.629 | 21,912 € | 2 | |
23.01. 13:46:51.581 | 25,147 € | 2 | |
18.01. 11:07:00.235 | 24,726 € | 3 | |
16.01. 12:19:49.557 | 23,743 € | 65 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
06.09. 22:55:00 | 81 | 61,00 € | 63,00 € | 81 |
06.09. 22:52:00 | 81 | 61,00 € | 63,00 € | 81 |
06.09. 22:49:00 | 81 | 61,00 € | 63,00 € | 81 |
06.09. 22:46:00 | 81 | 61,00 € | 63,00 € | 81 |
06.09. 22:44:00 | 81 | 60,50 € | 62,50 € | 81 |
06.09. 22:41:00 | 81 | 60,50 € | 62,50 € | 81 |
06.09. 22:40:00 | 81 | 61,00 € | 63,00 € | 81 |
06.09. 22:37:00 | 81 | 61,00 € | 63,00 € | 81 |
06.09. 22:34:00 | 81 | 61,00 € | 63,00 € | 81 |
Stammdaten
WKN | 894565 |
ISIN | GB0000536739 |
Branche | Dienstleistungen |
Herkunft | Großbritannien |
Aktienanzahl | 451,36 Mio. |
Marktkapitalisierung | 28,44 Mrd. |
Dividende je Aktie | 0,422 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 19,04 % |
Abstand 52W Hoch | 13,10 % |
Abstand 52W Tief | 19,43 % |
Vola 30 Tage | 13,09 % |
Vola 250 Tage | 37,93 % |
KGV | 29,90 (2021) |
KCV | 10,00 (2020) |
Gewinn je Aktie | 1,557 (2021) |
Cashflow/Aktie | 2,180 (2020) |
Dividende je Aktie | 0,422 GBP (2021) |
Dividendenausschüttung in Mio. | 182,100 GBP (2021) |
Performance
1 Woche | 64,750 | -2,703 | |
1 Monat | 60,000 | +5,000 | |
6 Monate | 60,750 | +3,704 | |
Lfd. Jahr | 61,500 | +2,439 | |
1 Jahr | 61,000 | +3,279 | |
3 Jahre | 67,880 | -7,189 | |
5 Jahre | 25,695 | +145,184 |