222,770$
1,84%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 223,79 | 225,64 | 221,80 | 223,55 | 0,68% | 1.128.501,00 |
| 13.03.2026 | 221,57 | 222,77 | 219,32 | 222,05 | 1,06% | 1.092.690,00 |
| 12.03.2026 | 230,07 | 230,32 | 219,03 | 219,73 | -5,14% | 1.417.018,00 |
| 11.03.2026 | 227,61 | 231,95 | 224,78 | 231,63 | 1,63% | 1.651.055,00 |
| 10.03.2026 | 231,29 | 232,14 | 227,56 | 227,91 | -1,16% | 1.014.150,00 |
| 09.03.2026 | 225,38 | 230,81 | 221,03 | 230,58 | 0,15% | 1.801.181,00 |
| 06.03.2026 | 234,86 | 235,26 | 229,60 | 230,24 | -4,00% | 1.841.478,00 |
| 05.03.2026 | 245,37 | 246,93 | 238,68 | 239,84 | -2,95% | 1.086.259,00 |
| 04.03.2026 | 249,13 | 250,03 | 245,46 | 247,13 | -0,33% | 1.521.529,00 |
| 03.03.2026 | 249,53 | 249,90 | 243,60 | 247,96 | -3,57% | 1.350.301,00 |
| 02.03.2026 | 258,28 | 260,82 | 254,91 | 257,15 | -1,38% | 1.201.719,00 |
| 27.02.2026 | 262,00 | 263,69 | 255,81 | 260,76 | -1,56% | 2.154.724,00 |
| 26.02.2026 | 261,60 | 266,05 | 254,62 | 264,89 | 1,62% | 2.206.027,00 |
| 25.02.2026 | 260,83 | 261,77 | 252,14 | 260,66 | -0,45% | 1.768.831,00 |
| 24.02.2026 | 247,03 | 262,69 | 246,64 | 261,85 | 4,19% | 2.242.714,00 |
| 23.02.2026 | 253,65 | 257,72 | 249,71 | 251,31 | -1,45% | 1.693.836,00 |
| 20.02.2026 | 257,03 | 262,33 | 252,69 | 255,00 | -1,10% | 1.416.029,00 |
| 19.02.2026 | 259,02 | 260,34 | 256,05 | 257,84 | -0,83% | 1.083.103,00 |
| 18.02.2026 | 257,44 | 263,10 | 255,33 | 260,00 | 0,13% | 1.041.696,00 |
| 17.02.2026 | 259,22 | 261,03 | 256,95 | 259,67 | -0,65% | 939.084,00 |
| 13.02.2026 | 261,61 | 264,72 | 258,85 | 261,36 | -0,87% | 1.549.428,00 |
| 12.02.2026 | 265,87 | 271,64 | 263,01 | 263,66 | -1,38% | 1.161.991,00 |
| 11.02.2026 | 264,04 | 267,66 | 263,08 | 267,36 | 1,32% | 2.073.781,00 |
| 10.02.2026 | 263,20 | 264,80 | 260,08 | 263,88 | 0,87% | 1.246.462,00 |
| 09.02.2026 | 263,10 | 265,00 | 260,02 | 261,61 | -0,44% | 841.774,00 |
| 06.02.2026 | 256,20 | 263,34 | 256,02 | 262,76 | 3,14% | 1.522.036,00 |
| 05.02.2026 | 257,14 | 257,61 | 251,89 | 254,75 | -2,41% | 1.634.695,00 |
| 04.02.2026 | 259,00 | 262,59 | 257,12 | 261,05 | 1,32% | 2.229.787,00 |
| 03.02.2026 | 255,39 | 262,88 | 253,74 | 257,65 | 1,06% | 1.864.698,00 |
| 02.02.2026 | 252,02 | 255,70 | 249,73 | 254,94 | 0,98% | 1.310.487,00 |
| 30.01.2026 | 255,17 | 257,00 | 250,14 | 252,46 | -1,55% | 1.331.658,00 |
| 29.01.2026 | 253,42 | 256,47 | 250,29 | 256,43 | 1,87% | 874.300,00 |
| 28.01.2026 | 251,40 | 252,72 | 247,22 | 251,73 | 0,06% | 982.702,00 |
| 27.01.2026 | 253,64 | 254,68 | 249,66 | 251,57 | -1,15% | 957.601,00 |
| 26.01.2026 | 253,23 | 255,48 | 252,50 | 254,50 | 0,19% | 1.461.126,00 |
| 23.01.2026 | 252,21 | 254,54 | 249,91 | 254,02 | 0,89% | 1.125.405,00 |
| 22.01.2026 | 252,03 | 255,43 | 250,35 | 251,77 | 0,97% | 2.097.395,00 |
| 21.01.2026 | 243,59 | 251,19 | 242,83 | 249,35 | 2,77% | 1.062.989,00 |
| 20.01.2026 | 244,37 | 246,19 | 241,97 | 242,62 | -2,56% | 977.962,00 |
| 16.01.2026 | 250,54 | 252,95 | 248,19 | 249,00 | -0,34% | 973.089,00 |
| 15.01.2026 | 248,30 | 250,39 | 247,09 | 249,86 | 1,53% | 1.180.601,00 |
| 14.01.2026 | 243,62 | 246,34 | 242,01 | 246,10 | 1,23% | 1.319.029,00 |
| 13.01.2026 | 242,30 | 244,17 | 240,10 | 243,10 | 0,65% | 821.795,00 |
| 12.01.2026 | 237,58 | 241,99 | 237,15 | 241,53 | 1,12% | 1.048.086,00 |
| 09.01.2026 | 232,66 | 239,60 | 231,80 | 238,86 | 4,11% | 1.695.446,00 |
| 08.01.2026 | 220,94 | 231,72 | 220,72 | 229,42 | 3,40% | 1.674.305,00 |
| 07.01.2026 | 227,97 | 228,80 | 221,82 | 221,87 | -1,83% | 1.649.333,00 |
| 06.01.2026 | 227,89 | 227,91 | 223,53 | 226,01 | -0,70% | 1.325.279,00 |
| 05.01.2026 | 223,92 | 229,15 | 223,92 | 227,60 | 1,15% | 978.598,00 |
| 02.01.2026 | 223,01 | 225,74 | 222,01 | 225,02 | 1,07% | 879.942,00 |
| 31.12.2025 | 225,69 | 225,69 | 222,36 | 222,63 | -1,30% | 831.497,00 |
| 30.12.2025 | 226,18 | 226,85 | 225,27 | 225,57 | -0,66% | 787.311,00 |
| 29.12.2025 | 228,88 | 229,24 | 225,94 | 227,06 | -0,71% | 665.420,00 |
| 26.12.2025 | 228,05 | 228,82 | 227,45 | 228,69 | 0,07% | 367.245,00 |
| 24.12.2025 | 227,75 | 228,91 | 226,66 | 228,53 | 0,54% | 346.601,00 |
| 23.12.2025 | 228,55 | 229,23 | 225,73 | 227,30 | -1,04% | 777.010,00 |
| 22.12.2025 | 230,91 | 230,99 | 227,16 | 229,70 | 0,37% | 920.319,00 |
| 19.12.2025 | 226,04 | 229,80 | 225,44 | 228,85 | 1,23% | 2.494.217,00 |
| 18.12.2025 | 229,09 | 232,11 | 225,67 | 226,06 | 0,47% | 1.442.131,00 |
| 17.12.2025 | 223,06 | 225,29 | 221,50 | 225,00 | 0,13% | 1.776.231,00 |
| 16.12.2025 | 225,30 | 227,71 | 223,48 | 224,70 | -0,34% | 1.530.676,00 |
| 15.12.2025 | 226,13 | 227,20 | 222,96 | 225,47 | 0,36% | 1.658.704,00 |
| 12.12.2025 | 231,17 | 231,99 | 223,70 | 224,66 | -1,55% | 1.839.710,00 |
| 11.12.2025 | 233,31 | 233,85 | 227,52 | 228,20 | -1,35% | 2.169.585,00 |
| 10.12.2025 | 226,02 | 233,46 | 225,74 | 231,32 | 2,34% | 2.632.871,00 |
| 09.12.2025 | 232,60 | 238,60 | 225,21 | 226,02 | -8,05% | 3.871.158,00 |
| 08.12.2025 | 249,32 | 250,49 | 244,51 | 245,80 | -1,04% | 1.876.251,00 |
| 05.12.2025 | 249,52 | 251,18 | 247,99 | 248,38 | -0,46% | 1.584.918,00 |
| 04.12.2025 | 253,26 | 253,29 | 249,13 | 249,52 | -1,31% | 1.390.975,00 |
| 03.12.2025 | 252,09 | 253,44 | 250,34 | 252,84 | 0,22% | 885.735,00 |
| 02.12.2025 | 253,45 | 253,45 | 250,48 | 252,29 | 0,30% | 862.880,00 |
| 01.12.2025 | 249,48 | 252,30 | 248,44 | 251,54 | -0,05% | 2.109.550,00 |
| 28.11.2025 | 253,88 | 254,70 | 251,44 | 251,67 | -0,34% | 988.597,00 |
| 26.11.2025 | 247,94 | 254,82 | 247,94 | 252,54 | 1,83% | 1.128.601,00 |
| 25.11.2025 | 241,31 | 248,55 | 240,85 | 248,00 | 3,03% | 961.053,00 |
| 24.11.2025 | 236,96 | 241,98 | 236,43 | 240,71 | 1,60% | 1.925.888,00 |
| 21.11.2025 | 234,12 | 237,94 | 231,24 | 236,92 | 2,26% | 1.606.039,00 |
| 20.11.2025 | 239,30 | 241,01 | 231,38 | 231,69 | -2,12% | 1.601.273,00 |
| 19.11.2025 | 235,72 | 238,90 | 235,25 | 236,71 | 0,07% | 1.293.697,00 |
| 18.11.2025 | 234,43 | 238,16 | 233,00 | 236,54 | 0,36% | 1.658.820,00 |
| 17.11.2025 | 242,35 | 242,35 | 235,21 | 235,69 | -2,93% | 1.713.839,00 |
| 14.11.2025 | 240,65 | 244,50 | 239,40 | 242,80 | -0,16% | 1.375.880,00 |
| 13.11.2025 | 251,68 | 251,68 | 242,72 | 243,18 | -3,93% | 2.340.193,00 |
| 12.11.2025 | 255,41 | 256,93 | 252,97 | 253,13 | -0,39% | 2.111.098,00 |
| 11.11.2025 | 252,09 | 255,25 | 250,84 | 254,13 | 1,01% | 1.260.246,00 |
| 10.11.2025 | 252,22 | 253,59 | 248,76 | 251,59 | 0,77% | 1.524.478,00 |
| 07.11.2025 | 242,44 | 250,12 | 241,51 | 249,66 | 1,45% | 1.808.364,00 |
| 06.11.2025 | 249,72 | 250,64 | 245,78 | 246,10 | -1,16% | 1.872.284,00 |
| 05.11.2025 | 242,89 | 249,26 | 241,43 | 249,00 | 1,69% | 3.458.680,00 |
| 04.11.2025 | 243,14 | 247,26 | 242,56 | 244,85 | -1,09% | 1.031.074,00 |
| 03.11.2025 | 248,51 | 250,40 | 245,63 | 247,56 | -0,38% | 1.656.079,00 |
| 31.10.2025 | 246,24 | 248,67 | 244,35 | 248,50 | 1,11% | 2.158.076,00 |
| 30.10.2025 | 248,84 | 252,08 | 245,75 | 245,77 | -1,33% | 995.157,00 |
| 29.10.2025 | 247,46 | 252,52 | 245,60 | 249,08 | 0,76% | 972.637,00 |
| 28.10.2025 | 249,49 | 250,98 | 247,11 | 247,19 | -1,52% | 1.274.243,00 |
| 27.10.2025 | 250,60 | 252,36 | 249,13 | 251,01 | 0,74% | 1.544.329,00 |
| 24.10.2025 | 248,01 | 251,15 | 247,36 | 249,17 | 1,69% | 1.957.744,00 |
| 23.10.2025 | 240,69 | 246,35 | 239,95 | 245,02 | 1,96% | 1.369.956,00 |
| 22.10.2025 | 243,36 | 244,71 | 240,16 | 240,30 | -1,79% | 1.238.022,00 |
| 21.10.2025 | 241,23 | 246,65 | 240,61 | 244,68 | 1,10% | 1.505.826,00 |