240,420$
2,31%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 232,91 | 243,37 | 232,59 | 240,42 | 2,31% | 1.494.975,00 |
| 13.10.2025 | 231,51 | 235,30 | 231,05 | 235,00 | 1,53% | 1.128.253,00 |
| 10.10.2025 | 235,18 | 236,78 | 230,92 | 231,47 | -1,43% | 1.684.078,00 |
| 09.10.2025 | 234,06 | 235,02 | 232,23 | 234,83 | -0,02% | 1.845.766,00 |
| 08.10.2025 | 231,13 | 234,99 | 230,15 | 234,88 | 1,68% | 1.318.295,00 |
| 07.10.2025 | 236,63 | 236,80 | 230,96 | 231,01 | -1,48% | 823.196,00 |
| 06.10.2025 | 231,56 | 235,02 | 229,20 | 234,49 | 1,26% | 1.435.972,00 |
| 02.10.2025 | 227,13 | 231,95 | 226,49 | 231,58 | 2,70% | 2.642.124,00 |
| 01.10.2025 | 225,23 | 226,01 | 223,87 | 225,49 | 0,41% | 1.749.047,00 |
| 30.09.2025 | 224,61 | 225,86 | 223,17 | 224,58 | -0,19% | 2.375.509,00 |
| 29.09.2025 | 226,17 | 226,55 | 223,85 | 225,00 | -0,39% | 1.413.623,00 |
| 26.09.2025 | 225,38 | 225,99 | 223,37 | 225,88 | 0,23% | 1.290.727,00 |
| 25.09.2025 | 224,69 | 226,95 | 223,74 | 225,37 | -0,47% | 1.280.518,00 |
| 24.09.2025 | 232,51 | 232,70 | 225,87 | 226,44 | -3,00% | 1.458.977,00 |
| 23.09.2025 | 235,40 | 237,37 | 232,47 | 233,45 | 0,18% | 1.772.673,00 |
| 22.09.2025 | 229,26 | 233,70 | 228,50 | 233,03 | 1,58% | 1.918.411,00 |
| 19.09.2025 | 228,77 | 229,70 | 225,94 | 229,41 | 0,09% | 2.857.249,00 |
| 18.09.2025 | 226,10 | 229,47 | 224,17 | 229,20 | 2,10% | 2.421.214,00 |
| 17.09.2025 | 232,39 | 232,69 | 224,42 | 224,48 | -3,05% | 2.824.342,00 |
| 16.09.2025 | 235,20 | 235,55 | 224,17 | 231,54 | 7,93% | 5.042.004,00 |
| 15.09.2025 | 209,42 | 215,28 | 207,64 | 214,53 | 1,38% | 4.022.077,00 |
| 12.09.2025 | 221,05 | 221,16 | 210,12 | 211,61 | -6,25% | 4.184.974,00 |
| 11.09.2025 | 224,59 | 225,72 | 221,26 | 225,72 | 0,71% | 3.636.449,00 |
| 10.09.2025 | 228,52 | 228,76 | 223,63 | 224,13 | -1,80% | 2.960.313,00 |
| 09.09.2025 | 226,77 | 229,00 | 223,59 | 228,23 | -3,97% | 2.430.366,00 |
| 08.09.2025 | 238,06 | 241,10 | 236,27 | 237,67 | -0,28% | 1.450.019,00 |
| 05.09.2025 | 240,70 | 243,40 | 236,62 | 238,34 | 0,07% | 1.854.234,00 |
| 04.09.2025 | 230,85 | 238,21 | 230,14 | 238,17 | 3,59% | 2.529.553,00 |
| 03.09.2025 | 230,54 | 231,13 | 228,97 | 229,92 | 0,10% | 1.139.335,00 |
| 02.09.2025 | 226,37 | 229,80 | 225,70 | 229,69 | -0,63% | 1.729.096,00 |
| 29.08.2025 | 234,56 | 234,56 | 230,90 | 231,15 | -1,32% | 1.271.092,00 |
| 28.08.2025 | 235,70 | 236,00 | 233,41 | 234,24 | -0,37% | 766.200,00 |
| 27.08.2025 | 233,05 | 235,67 | 232,40 | 235,12 | 0,51% | 859.404,00 |
| 26.08.2025 | 232,79 | 234,12 | 232,44 | 233,92 | 0,62% | 1.472.048,00 |
| 25.08.2025 | 232,14 | 233,99 | 231,29 | 232,49 | -0,48% | 665.133,00 |
| 22.08.2025 | 229,88 | 238,16 | 229,29 | 233,62 | 1,99% | 1.664.418,00 |
| 21.08.2025 | 230,28 | 231,39 | 228,21 | 229,06 | -0,65% | 770.999,00 |
| 20.08.2025 | 231,76 | 232,25 | 229,07 | 230,57 | -0,78% | 897.276,00 |
| 19.08.2025 | 232,05 | 235,12 | 231,77 | 232,38 | 0,55% | 830.209,00 |
| 18.08.2025 | 231,25 | 232,92 | 228,37 | 231,11 | -0,06% | 1.183.038,00 |
| 15.08.2025 | 232,02 | 232,11 | 228,67 | 231,26 | 1,42% | 1.682.315,00 |
| 14.08.2025 | 228,82 | 230,38 | 227,82 | 228,02 | -0,80% | 1.198.987,00 |
| 13.08.2025 | 226,44 | 229,91 | 226,14 | 229,86 | 1,54% | 1.311.763,00 |
| 12.08.2025 | 223,33 | 226,37 | 222,37 | 226,37 | 1,68% | 775.207,00 |
| 11.08.2025 | 222,80 | 222,96 | 219,06 | 222,62 | -0,42% | 1.359.746,00 |
| 08.08.2025 | 224,52 | 224,96 | 222,89 | 223,55 | -0,54% | 855.249,00 |
| 07.08.2025 | 225,57 | 226,51 | 224,53 | 224,76 | 0,83% | 982.380,00 |
| 06.08.2025 | 224,75 | 225,39 | 222,14 | 222,90 | -1,44% | 1.282.219,00 |
| 05.08.2025 | 225,38 | 226,50 | 222,87 | 226,16 | 0,38% | 784.200,00 |
| 04.08.2025 | 222,20 | 225,71 | 222,20 | 225,31 | 1,42% | 700.845,00 |
| 01.08.2025 | 220,77 | 223,30 | 218,00 | 222,15 | -0,53% | 1.203.227,00 |
| 31.07.2025 | 224,17 | 226,52 | 222,71 | 223,33 | -0,95% | 925.564,00 |
| 30.07.2025 | 226,73 | 228,80 | 224,77 | 225,47 | -0,66% | 929.134,00 |
| 29.07.2025 | 227,12 | 227,57 | 224,76 | 226,96 | 0,22% | 871.121,00 |
| 28.07.2025 | 223,53 | 227,24 | 222,64 | 226,47 | 1,07% | 1.130.338,00 |
| 25.07.2025 | 224,10 | 224,25 | 222,40 | 224,07 | 0,17% | 1.104.215,00 |
| 24.07.2025 | 225,55 | 227,53 | 223,10 | 223,69 | -1,77% | 1.374.277,00 |
| 23.07.2025 | 225,26 | 227,73 | 224,79 | 227,72 | 2,09% | 1.845.607,00 |
| 22.07.2025 | 220,03 | 223,97 | 219,26 | 223,05 | 1,40% | 1.444.485,00 |
| 21.07.2025 | 222,92 | 223,71 | 219,72 | 219,98 | -1,26% | 1.227.575,00 |
| 18.07.2025 | 221,54 | 223,63 | 220,60 | 222,79 | 1,80% | 1.535.445,00 |
| 17.07.2025 | 218,09 | 220,51 | 217,59 | 218,84 | 0,72% | 1.504.846,00 |
| 16.07.2025 | 217,97 | 218,32 | 214,61 | 217,27 | -0,11% | 1.576.136,00 |
| 15.07.2025 | 220,88 | 221,30 | 217,11 | 217,50 | -1,30% | 1.168.074,00 |
| 14.07.2025 | 221,76 | 221,91 | 218,29 | 220,36 | -0,10% | 1.194.293,00 |
| 11.07.2025 | 221,52 | 222,56 | 220,46 | 220,59 | -1,70% | 1.092.799,00 |
| 10.07.2025 | 225,55 | 226,63 | 223,68 | 224,40 | 0,18% | 1.271.936,00 |
| 09.07.2025 | 224,99 | 226,16 | 221,30 | 224,00 | 0,57% | 1.467.990,00 |
| 08.07.2025 | 223,55 | 224,52 | 222,47 | 222,73 | -0,20% | 1.388.744,00 |
| 07.07.2025 | 222,05 | 223,58 | 219,81 | 223,18 | -0,06% | 1.361.519,00 |
| 03.07.2025 | 223,70 | 224,12 | 221,71 | 223,32 | 0,87% | 1.075.399,00 |
| 02.07.2025 | 221,27 | 221,60 | 219,13 | 221,40 | 0,23% | 1.713.081,00 |
| 01.07.2025 | 217,71 | 221,46 | 217,41 | 220,89 | 1,44% | 1.950.521,00 |
| 30.06.2025 | 219,01 | 219,19 | 216,76 | 217,75 | -0,11% | 2.373.218,00 |
| 27.06.2025 | 219,31 | 219,87 | 216,43 | 218,00 | -0,11% | 2.289.252,00 |
| 26.06.2025 | 220,17 | 220,50 | 217,32 | 218,24 | -0,53% | 1.194.304,00 |
| 25.06.2025 | 220,52 | 221,05 | 218,48 | 219,40 | 0,11% | 1.344.111,00 |
| 24.06.2025 | 217,18 | 220,61 | 214,05 | 219,15 | 1,93% | 1.662.699,00 |
| 23.06.2025 | 214,51 | 215,57 | 211,42 | 215,00 | -0,02% | 1.439.379,00 |
| 20.06.2025 | 214,26 | 216,06 | 211,88 | 215,04 | 0,35% | 2.776.277,00 |
| 18.06.2025 | 214,37 | 218,39 | 213,49 | 214,30 | 1,20% | 1.994.657,00 |
| 17.06.2025 | 211,82 | 214,82 | 211,27 | 211,75 | -0,72% | 825.991,00 |
| 16.06.2025 | 213,94 | 215,11 | 212,88 | 213,28 | 0,20% | 1.182.237,00 |
| 13.06.2025 | 211,38 | 213,98 | 210,85 | 212,85 | -0,41% | 916.202,00 |
| 12.06.2025 | 212,77 | 214,85 | 211,84 | 213,72 | 0,14% | 1.149.476,00 |
| 11.06.2025 | 214,91 | 215,88 | 212,63 | 213,43 | -1,53% | 1.757.864,00 |
| 10.06.2025 | 214,88 | 217,04 | 214,29 | 216,74 | 1,36% | 1.492.849,00 |
| 09.06.2025 | 212,46 | 215,33 | 210,78 | 213,83 | 1,34% | 1.803.887,00 |
| 06.06.2025 | 215,85 | 216,24 | 210,97 | 211,00 | -1,72% | 2.291.569,00 |
| 05.06.2025 | 216,74 | 216,92 | 211,76 | 214,69 | -0,68% | 1.727.203,00 |
| 04.06.2025 | 214,45 | 216,60 | 211,58 | 216,15 | 2,27% | 2.739.085,00 |
| 03.06.2025 | 201,36 | 211,84 | 200,96 | 211,36 | 17,23% | 5.180.048,00 |
| 02.06.2025 | 183,23 | 183,24 | 177,75 | 180,29 | -1,12% | 2.119.578,00 |
| 30.05.2025 | 181,54 | 183,23 | 180,39 | 182,34 | -0,40% | 2.828.067,00 |
| 29.05.2025 | 182,27 | 183,94 | 181,43 | 183,08 | 0,33% | 1.092.932,00 |
| 28.05.2025 | 183,33 | 184,60 | 181,58 | 182,47 | -0,24% | 1.149.479,00 |
| 27.05.2025 | 180,35 | 183,29 | 178,93 | 182,90 | 2,63% | 1.309.270,00 |
| 23.05.2025 | 176,48 | 178,77 | 176,26 | 178,21 | -0,61% | 1.551.032,00 |
| 22.05.2025 | 177,66 | 179,90 | 176,29 | 179,30 | 0,37% | 1.167.724,00 |
| 21.05.2025 | 180,42 | 181,45 | 178,28 | 178,64 | -1,87% | 1.145.138,00 |