223,320$
0,87%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 182,35 | 183,24 | 181,71 | 182,05 | -0,63% | 758.183,00 |
| 19.05.2025 | 180,49 | 184,24 | 180,49 | 183,20 | -0,81% | 1.191.664,00 |
| 16.05.2025 | 181,62 | 184,75 | 181,25 | 184,69 | 1,64% | 1.713.620,00 |
| 15.05.2025 | 176,50 | 182,58 | 175,57 | 181,71 | 3,77% | 2.941.901,00 |
| 14.05.2025 | 177,11 | 177,11 | 174,99 | 175,11 | -1,07% | 1.005.059,00 |
| 13.05.2025 | 177,80 | 178,94 | 177,01 | 177,01 | 0,23% | 1.009.396,00 |
| 12.05.2025 | 176,83 | 177,40 | 173,53 | 176,61 | 3,17% | 1.730.907,00 |
| 09.05.2025 | 171,90 | 171,94 | 170,23 | 171,19 | 0,06% | 755.935,00 |
| 08.05.2025 | 169,72 | 173,44 | 169,11 | 171,09 | 1,73% | 1.109.636,00 |
| 07.05.2025 | 169,77 | 169,77 | 166,04 | 168,18 | -0,28% | 1.776.409,00 |
| 06.05.2025 | 170,80 | 171,69 | 168,59 | 168,66 | -2,16% | 938.722,00 |
| 05.05.2025 | 171,57 | 173,81 | 170,38 | 172,38 | 0,07% | 873.824,00 |
| 02.05.2025 | 172,35 | 173,40 | 171,47 | 172,26 | 1,51% | 1.406.102,00 |
| 01.05.2025 | 171,74 | 172,47 | 169,56 | 169,70 | 0,02% | 1.258.666,00 |
| 30.04.2025 | 167,75 | 169,96 | 165,10 | 169,66 | -0,08% | 1.707.844,00 |
| 29.04.2025 | 170,95 | 171,12 | 167,52 | 169,80 | -0,43% | 1.746.033,00 |
| 28.04.2025 | 170,12 | 170,87 | 168,58 | 170,54 | 0,64% | 1.535.321,00 |
| 25.04.2025 | 169,21 | 169,83 | 167,99 | 169,45 | -0,04% | 1.435.250,00 |
| 24.04.2025 | 163,46 | 169,70 | 162,53 | 169,52 | 3,88% | 1.842.125,00 |
| 23.04.2025 | 167,12 | 167,52 | 162,65 | 163,19 | -0,05% | 1.592.376,00 |
| 22.04.2025 | 162,21 | 164,07 | 161,36 | 163,27 | 1,62% | 2.171.378,00 |
| 21.04.2025 | 164,33 | 164,50 | 158,68 | 160,66 | -2,19% | 1.648.524,00 |
| 17.04.2025 | 163,19 | 165,39 | 162,46 | 164,25 | 1,15% | 1.604.932,00 |
| 16.04.2025 | 163,12 | 165,69 | 160,96 | 162,39 | -2,04% | 1.618.757,00 |
| 15.04.2025 | 165,41 | 166,46 | 164,28 | 165,77 | -0,46% | 1.550.153,00 |
| 14.04.2025 | 167,21 | 168,33 | 165,24 | 166,53 | 1,09% | 1.655.187,00 |
| 11.04.2025 | 161,07 | 165,48 | 159,01 | 164,73 | 1,84% | 2.149.619,00 |
| 10.04.2025 | 160,82 | 162,37 | 155,73 | 161,75 | -1,73% | 2.230.109,00 |
| 09.04.2025 | 146,74 | 165,26 | 146,00 | 164,60 | 11,20% | 3.463.811,00 |
| 08.04.2025 | 156,43 | 157,01 | 146,42 | 148,02 | -2,73% | 1.717.235,00 |
| 07.04.2025 | 147,94 | 157,22 | 146,15 | 152,17 | -2,18% | 3.322.521,00 |
| 04.04.2025 | 151,27 | 156,39 | 149,27 | 155,56 | -1,80% | 4.025.025,00 |
| 03.04.2025 | 158,54 | 160,36 | 156,30 | 158,41 | -3,88% | 2.915.634,00 |
| 02.04.2025 | 159,68 | 165,21 | 159,11 | 164,81 | 2,53% | 1.192.886,00 |
| 01.04.2025 | 160,16 | 161,36 | 158,40 | 160,75 | 0,32% | 1.841.478,00 |
| 31.03.2025 | 157,94 | 161,20 | 156,45 | 160,23 | -0,17% | 2.125.904,00 |
| 28.03.2025 | 162,35 | 162,53 | 159,76 | 160,51 | -1,52% | 1.509.317,00 |
| 27.03.2025 | 163,45 | 165,36 | 162,01 | 162,98 | -0,82% | 1.278.666,00 |
| 26.03.2025 | 163,97 | 165,94 | 163,74 | 164,32 | -0,41% | 1.591.324,00 |
| 25.03.2025 | 164,76 | 166,59 | 164,48 | 164,99 | 0,32% | 1.370.550,00 |
| 24.03.2025 | 164,01 | 165,50 | 163,26 | 164,47 | 1,32% | 1.153.145,00 |
| 21.03.2025 | 160,60 | 162,91 | 159,33 | 162,33 | -0,96% | 3.864.464,00 |
| 20.03.2025 | 164,12 | 166,48 | 162,85 | 163,90 | -0,42% | 1.174.349,00 |
| 19.03.2025 | 162,91 | 165,80 | 161,61 | 164,59 | 0,99% | 2.001.690,00 |
| 18.03.2025 | 162,18 | 163,58 | 161,59 | 162,98 | 0,25% | 2.211.840,00 |
| 17.03.2025 | 159,20 | 163,16 | 159,20 | 162,57 | 1,67% | 1.416.029,00 |
| 14.03.2025 | 156,80 | 160,12 | 155,51 | 159,90 | 3,11% | 2.938.894,00 |
| 13.03.2025 | 155,73 | 156,35 | 152,52 | 155,08 | -0,47% | 2.907.892,00 |
| 12.03.2025 | 158,00 | 158,50 | 154,45 | 155,81 | -0,75% | 2.368.033,00 |
| 11.03.2025 | 155,88 | 160,59 | 154,09 | 156,98 | -5,18% | 4.374.003,00 |
| 10.03.2025 | 165,03 | 169,81 | 164,87 | 165,56 | -1,56% | 3.767.312,00 |
| 07.03.2025 | 167,01 | 169,00 | 163,01 | 168,19 | 0,75% | 2.798.288,00 |
| 06.03.2025 | 167,41 | 168,68 | 165,14 | 166,94 | -2,18% | 5.855.593,00 |
| 05.03.2025 | 171,94 | 172,54 | 168,50 | 170,66 | 1,29% | 4.168.278,00 |
| 04.03.2025 | 170,04 | 171,63 | 167,46 | 168,48 | -2,91% | 4.155.810,00 |
| 03.03.2025 | 178,24 | 179,46 | 172,13 | 173,53 | -2,24% | 1.701.280,00 |
| 28.02.2025 | 175,48 | 177,71 | 173,85 | 177,50 | 1,28% | 1.400.688,00 |
| 27.02.2025 | 175,50 | 177,94 | 174,82 | 175,25 | -0,43% | 1.322.787,00 |
| 26.02.2025 | 177,27 | 178,16 | 175,21 | 176,00 | 0,91% | 1.787.708,00 |
| 25.02.2025 | 171,53 | 174,80 | 170,44 | 174,41 | 1,42% | 2.175.372,00 |
| 24.02.2025 | 174,03 | 174,90 | 169,66 | 171,97 | -2,29% | 2.697.927,00 |
| 21.02.2025 | 180,86 | 181,27 | 174,38 | 176,00 | -1,95% | 1.396.221,00 |
| 20.02.2025 | 179,29 | 180,23 | 177,22 | 179,50 | -1,37% | 1.488.803,00 |
| 19.02.2025 | 181,44 | 182,79 | 179,48 | 182,00 | -1,89% | 1.175.178,00 |
| 18.02.2025 | 185,89 | 186,24 | 183,66 | 185,50 | 0,68% | 1.147.574,00 |
| 14.02.2025 | 185,00 | 186,26 | 183,78 | 184,25 | 0,40% | 1.112.309,00 |
| 13.02.2025 | 182,34 | 183,83 | 181,60 | 183,51 | 1,48% | 943.900,00 |
| 12.02.2025 | 179,52 | 181,29 | 176,11 | 180,84 | -0,86% | 1.091.522,00 |
| 11.02.2025 | 180,37 | 182,98 | 180,21 | 182,41 | 0,82% | 623.164,00 |
| 10.02.2025 | 178,83 | 181,81 | 177,95 | 180,93 | 2,12% | 1.330.981,00 |