222,770$
1,84%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 235,20 | 235,55 | 224,17 | 231,54 | 7,93% | 5.042.464,00 |
| 15.09.2025 | 209,69 | 215,28 | 207,64 | 214,53 | 1,38% | 4.034.336,00 |
| 12.09.2025 | 221,05 | 221,16 | 210,12 | 211,61 | -6,25% | 4.186.079,00 |
| 11.09.2025 | 224,59 | 225,72 | 221,26 | 225,72 | 0,71% | 3.636.760,00 |
| 10.09.2025 | 228,76 | 228,76 | 223,63 | 224,13 | -1,80% | 2.961.253,00 |
| 09.09.2025 | 226,54 | 229,00 | 223,59 | 228,23 | -3,97% | 2.430.476,00 |
| 08.09.2025 | 238,24 | 241,10 | 236,27 | 237,67 | -0,28% | 1.450.036,00 |
| 05.09.2025 | 240,32 | 243,40 | 236,62 | 238,34 | 27,12% | 1.861.213,00 |
| 13.12.2024 | 190,07 | 190,32 | 186,63 | 187,49 | -1,50% | 1.251.790,00 |
| 12.12.2024 | 193,29 | 195,02 | 190,28 | 190,35 | -1,71% | 1.854.774,00 |
| 11.12.2024 | 194,94 | 197,29 | 192,01 | 193,67 | -0,65% | 3.055.617,00 |
| 10.12.2024 | 195,74 | 203,00 | 191,41 | 194,94 | -10,47% | 6.115.994,00 |
| 09.12.2024 | 217,72 | 219,00 | 216,73 | 217,74 | 0,37% | 1.839.222,00 |
| 06.12.2024 | 217,02 | 217,83 | 215,47 | 216,93 | 0,81% | 1.368.318,00 |
| 05.12.2024 | 221,30 | 221,55 | 214,91 | 215,18 | -3,44% | 1.960.667,00 |
| 04.12.2024 | 221,00 | 223,22 | 219,83 | 222,84 | 0,83% | 1.421.955,00 |
| 03.12.2024 | 218,76 | 221,07 | 215,99 | 221,00 | 3,22% | 2.009.286,00 |
| 02.12.2024 | 215,13 | 216,18 | 213,33 | 214,10 | -0,85% | 1.381.998,00 |
| 29.11.2024 | 213,92 | 216,55 | 213,31 | 215,93 | 1,25% | 935.229,00 |
| 27.11.2024 | 212,51 | 216,16 | 212,01 | 213,27 | 0,36% | 1.043.921,00 |
| 26.11.2024 | 214,55 | 214,78 | 210,65 | 212,51 | -1,62% | 1.273.446,00 |
| 25.11.2024 | 209,33 | 216,71 | 209,29 | 216,01 | 3,38% | 3.166.417,00 |
| 22.11.2024 | 208,13 | 209,37 | 206,71 | 208,94 | 1,21% | 885.170,00 |
| 21.11.2024 | 202,94 | 206,80 | 201,35 | 206,45 | 1,83% | 896.597,00 |
| 20.11.2024 | 203,41 | 203,41 | 201,00 | 202,74 | 0,43% | 941.844,00 |
| 19.11.2024 | 197,72 | 203,03 | 196,61 | 201,87 | 0,52% | 1.134.068,00 |
| 18.11.2024 | 198,73 | 201,42 | 197,70 | 200,82 | 0,44% | 1.221.435,00 |
| 15.11.2024 | 202,95 | 203,04 | 198,34 | 199,94 | -1,61% | 1.167.083,00 |
| 14.11.2024 | 208,39 | 208,39 | 202,83 | 203,22 | -1,11% | 1.094.354,00 |
| 13.11.2024 | 205,20 | 207,40 | 205,11 | 205,51 | -0,16% | 1.062.207,00 |
| 12.11.2024 | 207,33 | 209,13 | 205,38 | 205,83 | -1,37% | 1.246.748,00 |
| 11.11.2024 | 209,75 | 211,20 | 207,89 | 208,69 | 0,59% | 1.141.865,00 |
| 08.11.2024 | 209,23 | 209,39 | 205,47 | 207,46 | -1,56% | 1.227.403,00 |
| 07.11.2024 | 210,86 | 212,16 | 209,06 | 210,75 | -0,08% | 1.357.087,00 |
| 06.11.2024 | 210,00 | 214,96 | 207,94 | 210,92 | 4,36% | 2.365.693,00 |
| 05.11.2024 | 197,73 | 202,29 | 197,35 | 202,11 | 2,00% | 947.109,00 |
| 04.11.2024 | 197,58 | 201,59 | 197,07 | 198,14 | 0,08% | 1.332.311,00 |
| 01.11.2024 | 198,19 | 200,10 | 197,71 | 197,98 | 0,63% | 1.631.771,00 |
| 31.10.2024 | 199,00 | 199,87 | 196,25 | 196,74 | -0,16% | 1.255.723,00 |
| 30.10.2024 | 195,36 | 198,83 | 194,57 | 197,06 | 1,03% | 1.047.162,00 |
| 29.10.2024 | 194,12 | 195,75 | 192,77 | 195,06 | -1,11% | 1.478.770,00 |
| 28.10.2024 | 197,64 | 200,99 | 197,19 | 197,25 | 0,52% | 941.742,00 |
| 25.10.2024 | 199,54 | 200,09 | 195,91 | 196,23 | -1,10% | 683.483,00 |
| 24.10.2024 | 195,83 | 199,69 | 195,49 | 198,42 | 1,50% | 1.630.056,00 |
| 23.10.2024 | 194,94 | 197,14 | 193,88 | 195,49 | -0,26% | 655.336,00 |
| 22.10.2024 | 197,39 | 198,77 | 195,00 | 195,99 | -1,84% | 1.204.388,00 |
| 21.10.2024 | 203,52 | 204,30 | 198,91 | 199,67 | -2,35% | 1.347.658,00 |
| 18.10.2024 | 204,27 | 206,08 | 203,22 | 204,48 | -0,30% | 1.329.353,00 |
| 17.10.2024 | 203,70 | 205,26 | 201,25 | 205,10 | 1,13% | 1.094.606,00 |
| 16.10.2024 | 200,88 | 203,69 | 200,77 | 202,81 | 1,36% | 1.587.097,00 |
| 15.10.2024 | 202,00 | 203,26 | 200,06 | 200,09 | -0,64% | 1.253.064,00 |
| 14.10.2024 | 199,84 | 201,88 | 198,72 | 201,38 | 1,35% | 1.150.302,00 |
| 11.10.2024 | 198,25 | 199,43 | 196,88 | 198,69 | 0,30% | 1.903.785,00 |
| 10.10.2024 | 194,48 | 199,11 | 194,48 | 198,09 | 0,25% | 1.597.817,00 |
| 09.10.2024 | 195,26 | 198,71 | 194,83 | 197,60 | 1,47% | 1.659.493,00 |
| 08.10.2024 | 194,16 | 195,94 | 192,92 | 194,73 | -0,10% | 1.406.765,00 |
| 07.10.2024 | 192,63 | 195,08 | 191,81 | 194,92 | -0,02% | 953.475,00 |
| 04.10.2024 | 192,30 | 194,96 | 189,59 | 194,95 | 1,70% | 2.647.205,00 |
| 03.10.2024 | 194,05 | 194,59 | 190,08 | 191,70 | -2,14% | 2.118.878,00 |
| 02.10.2024 | 196,46 | 199,23 | 195,85 | 195,89 | -1,81% | 972.367,00 |
| 01.10.2024 | 199,23 | 199,88 | 195,00 | 199,51 | 0,47% | 1.299.883,00 |
| 30.09.2024 | 198,72 | 199,04 | 195,61 | 198,57 | -1,63% | 2.066.055,00 |
| 27.09.2024 | 202,22 | 203,75 | 200,59 | 201,86 | -0,04% | 1.448.025,00 |
| 26.09.2024 | 201,64 | 204,29 | 199,95 | 201,94 | 1,23% | 3.461.954,00 |
| 25.09.2024 | 202,14 | 204,98 | 199,38 | 199,48 | -0,82% | 1.488.846,00 |
| 24.09.2024 | 200,88 | 205,26 | 200,57 | 201,12 | 0,48% | 1.732.641,00 |
| 23.09.2024 | 199,25 | 201,72 | 198,50 | 200,16 | 1,85% | 1.975.224,00 |
| 20.09.2024 | 203,15 | 205,00 | 196,52 | 196,52 | -5,60% | 7.309.681,00 |
| 19.09.2024 | 211,61 | 213,40 | 206,71 | 208,18 | 1,29% | 1.813.321,00 |
| 18.09.2024 | 206,84 | 208,72 | 201,38 | 205,52 | -0,74% | 2.093.853,00 |
| 17.09.2024 | 200,88 | 207,59 | 199,90 | 207,06 | 4,99% | 2.966.866,00 |
| 16.09.2024 | 196,03 | 198,42 | 195,08 | 197,22 | 2,15% | 2.446.627,00 |
| 13.09.2024 | 191,52 | 193,60 | 190,52 | 193,07 | 1,52% | 1.957.655,00 |
| 12.09.2024 | 186,24 | 190,39 | 186,24 | 190,18 | 0,85% | 2.085.417,00 |
| 11.09.2024 | 186,68 | 189,32 | 183,63 | 188,58 | -0,56% | 2.006.178,00 |
| 10.09.2024 | 187,64 | 190,23 | 186,97 | 189,65 | 2,03% | 3.688.693,00 |
| 09.09.2024 | 191,75 | 191,94 | 185,49 | 185,87 | -2,28% | 2.401.349,00 |
| 06.09.2024 | 194,30 | 196,24 | 189,92 | 190,20 | -1,52% | 1.508.726,00 |
| 05.09.2024 | 193,45 | 194,24 | 190,31 | 193,13 | -1,27% | 1.099.646,00 |
| 04.09.2024 | 197,32 | 197,36 | 192,37 | 195,62 | -3,33% | 1.519.464,00 |
| 03.09.2024 | 204,05 | 206,06 | 201,04 | 202,35 | -1,63% | 943.246,00 |
| 30.08.2024 | 205,11 | 206,01 | 202,73 | 205,71 | 0,35% | 1.360.590,00 |
| 29.08.2024 | 204,09 | 206,55 | 201,27 | 204,99 | 0,81% | 1.124.869,00 |
| 28.08.2024 | 206,72 | 208,05 | 203,24 | 203,35 | -2,70% | 1.435.844,00 |
| 27.08.2024 | 213,93 | 213,93 | 208,69 | 209,00 | -3,10% | 853.439,00 |
| 26.08.2024 | 216,76 | 219,95 | 215,42 | 215,68 | 0,63% | 591.187,00 |
| 23.08.2024 | 210,43 | 214,34 | 209,51 | 214,33 | 2,51% | 756.926,00 |
| 22.08.2024 | 212,29 | 213,02 | 208,67 | 209,09 | -1,20% | 462.932,00 |
| 21.08.2024 | 206,30 | 211,90 | 206,30 | 211,63 | 2,46% | 897.052,00 |
| 20.08.2024 | 207,14 | 208,89 | 206,17 | 206,55 | -0,10% | 419.208,00 |
| 19.08.2024 | 207,29 | 207,87 | 205,18 | 206,75 | 0,33% | 570.743,00 |
| 16.08.2024 | 208,53 | 209,84 | 206,04 | 206,07 | -1,86% | 596.172,00 |
| 15.08.2024 | 206,00 | 210,63 | 206,00 | 209,97 | 2,87% | 929.317,00 |
| 14.08.2024 | 203,24 | 205,20 | 201,71 | 204,11 | 0,52% | 799.193,00 |
| 13.08.2024 | 196,40 | 203,66 | 195,86 | 203,05 | 3,69% | 1.170.209,00 |
| 12.08.2024 | 198,09 | 198,70 | 193,88 | 195,83 | -1,33% | 1.115.149,00 |
| 09.08.2024 | 196,74 | 198,69 | 194,71 | 198,46 | 0,56% | 803.431,00 |
| 08.08.2024 | 196,76 | 199,76 | 196,04 | 197,35 | 1,45% | 1.245.504,00 |
| 07.08.2024 | 202,98 | 203,75 | 194,49 | 194,52 | -2,69% | 1.002.353,00 |
| 06.08.2024 | 195,35 | 202,88 | 194,10 | 199,90 | 1,33% | 1.134.557,00 |