219,895$
1,46%
Echtzeit-Aktienkurs Ferguson Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Ferguson Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 217,32 | 221,05 | 215,87 | 220,04 | 1,53% | 940.193,00 |
| 08.10.2026 | 213,38 | 216,79 | 212,49 | 216,73 | 0,78% | 1.582.679,00 |
| 07.10.2026 | 220,29 | 221,13 | 214,51 | 215,06 | -3,70% | 1.190.551,00 |
| 06.10.2026 | 223,56 | 227,40 | 223,27 | 223,33 | 0,18% | 994.100,00 |
| 05.10.2026 | 222,77 | 225,18 | 218,42 | 222,93 | -0,18% | 1.312.020,00 |
| 02.10.2026 | 224,18 | 226,18 | 222,54 | 223,33 | 0,83% | 1.841.755,00 |
| 01.10.2026 | 222,26 | 224,45 | 218,26 | 221,49 | -0,51% | 2.017.383,00 |
| 30.09.2026 | 224,86 | 225,96 | 222,24 | 222,62 | -0,56% | 1.518.874,00 |
| 29.09.2026 | 226,80 | 228,77 | 222,27 | 223,87 | -1,51% | 1.361.435,00 |
| 28.09.2026 | 221,30 | 227,94 | 220,04 | 227,30 | 2,05% | 2.127.670,00 |
| 25.09.2026 | 220,12 | 224,22 | 218,97 | 222,74 | 1,17% | 1.227.974,00 |
| 24.09.2026 | 219,78 | 224,35 | 218,48 | 220,17 | -0,45% | 1.342.522,00 |
| 23.09.2026 | 220,65 | 223,72 | 220,26 | 221,17 | 0,00% | 1.453.342,00 |
| 22.09.2026 | 218,97 | 221,66 | 217,92 | 221,17 | 2,33% | 1.163.494,00 |
| 21.09.2026 | 215,74 | 217,75 | 212,13 | 216,14 | 0,80% | 1.220.261,00 |
| 18.09.2026 | 213,24 | 215,38 | 213,01 | 214,43 | 0,08% | 2.092.061,00 |
| 17.09.2026 | 218,23 | 219,12 | 212,82 | 214,26 | -0,04% | 1.888.823,00 |
| 16.09.2026 | 215,54 | 219,51 | 213,14 | 214,35 | -0,35% | 1.439.069,00 |
| 15.09.2026 | 219,04 | 221,44 | 214,71 | 215,11 | -3,24% | 1.853.091,00 |
| 14.09.2026 | 219,35 | 222,65 | 218,08 | 222,31 | -0,10% | 1.096.745,00 |
| 11.09.2026 | 223,52 | 225,30 | 221,99 | 222,54 | 0,71% | 919.310,00 |
| 10.09.2026 | 221,91 | 222,42 | 220,04 | 220,97 | -1,01% | 1.030.761,00 |
| 09.09.2026 | 225,68 | 227,23 | 222,07 | 223,22 | -1,36% | 1.010.325,00 |
| 08.09.2026 | 229,21 | 230,44 | 226,25 | 226,30 | -0,92% | 967.740,00 |
| 04.09.2026 | 222,82 | 230,17 | 222,10 | 228,41 | 2,32% | 1.166.826,00 |
| 03.09.2026 | 223,40 | 223,80 | 220,00 | 223,23 | 0,90% | 1.472.429,00 |
| 02.09.2026 | 218,27 | 222,09 | 215,80 | 221,23 | 1,06% | 1.667.850,00 |
| 01.09.2026 | 226,00 | 226,00 | 218,05 | 218,91 | -2,49% | 1.925.422,00 |
| 31.08.2026 | 227,04 | 229,01 | 224,28 | 224,51 | -1,74% | 1.624.516,00 |
| 28.08.2026 | 234,39 | 234,68 | 227,92 | 228,49 | -2,04% | 1.000.749,00 |
| 27.08.2026 | 234,35 | 234,78 | 231,23 | 233,26 | -1,05% | 1.019.883,00 |
| 26.08.2026 | 234,60 | 240,48 | 233,06 | 235,73 | 1,32% | 1.541.763,00 |
| 25.08.2026 | 237,98 | 237,98 | 231,97 | 232,67 | -1,60% | 1.656.079,00 |
| 24.08.2026 | 242,24 | 243,68 | 235,54 | 236,45 | -2,39% | 1.290.978,00 |
| 21.08.2026 | 239,38 | 243,13 | 239,20 | 242,24 | 1,17% | 995.262,00 |
| 20.08.2026 | 241,24 | 242,82 | 238,83 | 239,44 | -1,54% | 968.544,00 |
| 19.08.2026 | 244,67 | 249,47 | 242,45 | 243,19 | -0,52% | 1.478.740,00 |
| 18.08.2026 | 243,16 | 245,74 | 240,84 | 244,47 | -0,21% | 1.770.876,00 |
| 17.08.2026 | 243,65 | 247,16 | 240,82 | 244,98 | 0,02% | 1.448.320,00 |
| 14.08.2026 | 247,76 | 250,22 | 244,50 | 244,94 | -1,28% | 1.268.311,00 |
| 13.08.2026 | 246,17 | 248,29 | 243,10 | 248,12 | 1,20% | 2.045.025,00 |
| 12.08.2026 | 254,44 | 254,75 | 245,05 | 245,18 | -2,52% | 1.438.879,00 |
| 11.08.2026 | 262,73 | 264,23 | 251,35 | 251,51 | -4,65% | 2.323.375,00 |
| 10.08.2026 | 262,72 | 267,84 | 259,08 | 263,78 | 2,76% | 2.617.193,00 |
| 07.08.2026 | 254,18 | 260,88 | 254,18 | 256,69 | 1,31% | 2.617.046,00 |
| 06.08.2026 | 256,32 | 257,57 | 252,41 | 253,37 | -0,74% | 2.697.287,00 |
| 05.08.2026 | 253,55 | 256,03 | 252,22 | 255,25 | -0,10% | 2.483.072,00 |
| 04.08.2026 | 249,84 | 258,92 | 249,79 | 255,51 | 2,17% | 46.181.943,00 |
| 03.08.2026 | 252,00 | 256,99 | 247,51 | 250,08 | 6,72% | 10.851.488,00 |
| 31.07.2026 | 228,35 | 236,54 | 226,80 | 234,33 | 3,52% | 1.999.901,00 |
| 30.07.2026 | 229,41 | 229,72 | 223,64 | 226,36 | 0,07% | 1.416.822,00 |
| 29.07.2026 | 225,80 | 228,65 | 222,48 | 226,20 | -2,51% | 2.051.831,00 |
| 28.07.2026 | 235,28 | 236,31 | 228,30 | 232,02 | -0,89% | 1.410.019,00 |
| 27.07.2026 | 231,86 | 236,24 | 229,71 | 234,10 | 1,49% | 1.059.053,00 |
| 24.07.2026 | 227,99 | 233,81 | 226,94 | 230,67 | 0,87% | 1.084.081,00 |
| 23.07.2026 | 227,20 | 231,69 | 226,28 | 228,67 | -0,42% | 865.983,00 |
| 22.07.2026 | 228,73 | 231,38 | 227,48 | 229,63 | 1,38% | 717.912,00 |
| 21.07.2026 | 229,86 | 230,98 | 224,32 | 226,50 | -1,10% | 1.476.879,00 |
| 20.07.2026 | 233,54 | 234,24 | 228,10 | 229,02 | -1,29% | 812.323,00 |
| 17.07.2026 | 232,70 | 236,37 | 230,61 | 232,02 | -0,89% | 1.009.312,00 |
| 16.07.2026 | 230,12 | 234,83 | 227,69 | 234,10 | 1,55% | 1.255.420,00 |
| 15.07.2026 | 234,58 | 234,92 | 229,95 | 230,52 | -1,77% | 1.070.171,00 |
| 14.07.2026 | 235,43 | 237,10 | 232,53 | 234,68 | 0,64% | 1.374.845,00 |
| 13.07.2026 | 227,96 | 234,57 | 227,86 | 233,19 | 2,52% | 1.568.783,00 |
| 10.07.2026 | 225,42 | 228,95 | 224,74 | 227,46 | 1,26% | 1.257.084,00 |
| 09.07.2026 | 222,63 | 225,69 | 222,31 | 224,62 | 1,43% | 1.476.012,00 |
| 08.07.2026 | 221,63 | 223,72 | 218,54 | 221,46 | -0,77% | 1.111.811,00 |
| 07.07.2026 | 221,37 | 223,94 | 220,91 | 223,18 | -2,51% | 1.440.136,00 |
| 06.07.2026 | 230,03 | 230,30 | 226,07 | 228,92 | -0,57% | 1.293.354,00 |
| 02.07.2026 | 232,36 | 233,47 | 226,18 | 230,24 | 0,45% | 1.006.505,00 |
| 01.07.2026 | 236,80 | 237,40 | 229,19 | 229,20 | -3,43% | 1.283.106,00 |
| 30.06.2026 | 239,60 | 240,05 | 236,22 | 237,33 | -0,54% | 1.233.271,00 |
| 29.06.2026 | 235,51 | 239,06 | 233,65 | 238,61 | 0,00% | 1.073.568,00 |
| 26.06.2026 | 238,84 | 238,88 | 234,60 | 238,61 | -0,89% | 1.591.668,00 |
| 25.06.2026 | 238,35 | 245,15 | 236,92 | 240,76 | 1,72% | 1.380.989,00 |
| 24.06.2026 | 235,36 | 240,08 | 234,25 | 236,68 | 1,12% | 961.024,00 |
| 23.06.2026 | 231,25 | 236,18 | 228,58 | 234,05 | -1,36% | 1.062.820,00 |
| 22.06.2026 | 238,03 | 239,62 | 235,26 | 237,28 | -0,45% | 1.245.393,00 |
| 18.06.2026 | 231,03 | 241,86 | 231,03 | 238,35 | 3,80% | 2.049.622,00 |
| 17.06.2026 | 234,19 | 239,57 | 229,58 | 229,62 | -2,21% | 1.425.618,00 |
| 16.06.2026 | 236,11 | 237,33 | 232,45 | 234,80 | -0,32% | 1.245.121,00 |
| 15.06.2026 | 234,75 | 237,57 | 233,85 | 235,56 | 2,38% | 2.012.431,00 |
| 12.06.2026 | 230,51 | 230,89 | 225,58 | 230,08 | 0,90% | 1.169.357,00 |
| 11.06.2026 | 224,85 | 228,54 | 222,41 | 228,03 | 1,55% | 1.445.412,00 |
| 10.06.2026 | 233,81 | 233,84 | 223,36 | 224,56 | -4,62% | 1.658.047,00 |
| 09.06.2026 | 226,44 | 235,50 | 226,44 | 235,44 | 4,97% | 1.827.680,00 |
| 08.06.2026 | 228,30 | 229,65 | 224,06 | 224,29 | -2,30% | 1.219.679,00 |
| 05.06.2026 | 228,90 | 231,30 | 226,70 | 229,58 | -0,44% | 1.374.556,00 |
| 04.06.2026 | 227,34 | 231,13 | 226,45 | 230,60 | 1,99% | 1.366.112,00 |
| 03.06.2026 | 227,80 | 230,75 | 226,09 | 226,09 | -0,66% | 1.259.192,00 |
| 02.06.2026 | 225,45 | 229,60 | 225,38 | 227,60 | 1,44% | 1.390.794,00 |
| 01.06.2026 | 222,03 | 224,62 | 219,82 | 224,38 | -0,70% | 1.321.753,00 |
| 29.05.2026 | 225,64 | 226,91 | 224,11 | 225,97 | -0,23% | 2.069.965,00 |
| 28.05.2026 | 227,23 | 229,26 | 225,83 | 226,49 | -1,44% | 1.343.035,00 |
| 27.05.2026 | 229,54 | 232,35 | 228,70 | 229,80 | 1,10% | 1.445.815,00 |
| 26.05.2026 | 223,71 | 228,27 | 223,61 | 227,30 | 1,79% | 1.113.486,00 |
| 22.05.2026 | 225,06 | 225,38 | 222,05 | 223,31 | -0,19% | 974.080,00 |
| 21.05.2026 | 222,50 | 226,24 | 219,76 | 223,74 | -0,86% | 1.953.045,00 |
| 20.05.2026 | 222,38 | 226,29 | 219,91 | 225,68 | 1,85% | 1.848.437,00 |
| 19.05.2026 | 217,59 | 222,02 | 214,44 | 221,57 | 0,74% | 1.797.576,00 |