224,660$
-1,55%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 231,41 | 231,99 | 223,70 | 224,66 | -1,55% | 1.678.461,00 |
| 11.12.2025 | 233,26 | 233,85 | 227,52 | 228,20 | -1,35% | 1.991.561,00 |
| 10.12.2025 | 226,02 | 233,46 | 225,74 | 231,32 | 2,34% | 2.617.542,00 |
| 09.12.2025 | 235,06 | 238,60 | 225,21 | 226,02 | -8,05% | 3.846.014,00 |
| 08.12.2025 | 249,09 | 250,49 | 244,51 | 245,80 | -1,04% | 1.855.418,00 |
| 05.12.2025 | 249,52 | 251,18 | 247,99 | 248,38 | -0,46% | 1.569.759,00 |
| 04.12.2025 | 253,29 | 253,29 | 249,13 | 249,52 | -1,31% | 1.359.518,00 |
| 03.12.2025 | 252,07 | 253,44 | 250,34 | 252,84 | 0,22% | 885.423,00 |
| 02.12.2025 | 253,45 | 253,45 | 250,48 | 252,29 | 0,30% | 862.880,00 |
| 01.12.2025 | 248,64 | 252,30 | 248,44 | 251,54 | -0,05% | 1.811.364,00 |
| 28.11.2025 | 253,88 | 254,70 | 251,44 | 251,67 | -0,34% | 988.595,00 |
| 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% | 960.141,00 |
| 24.11.2025 | 237,18 | 241,98 | 236,43 | 240,71 | 3,89% | 1.887.913,00 |
| 20.11.2025 | 239,39 | 241,01 | 231,38 | 231,69 | -2,12% | 1.584.403,00 |
| 19.11.2025 | 235,72 | 238,90 | 235,25 | 236,71 | 0,07% | 1.253.830,00 |
| 18.11.2025 | 234,38 | 238,16 | 233,00 | 236,54 | 0,36% | 1.652.522,00 |
| 17.11.2025 | 241,96 | 242,35 | 235,21 | 235,69 | -3,08% | 1.704.396,00 |
| 13.11.2025 | 251,27 | 251,68 | 242,72 | 243,18 | -3,93% | 2.339.411,00 |
| 12.11.2025 | 255,21 | 256,93 | 252,97 | 253,13 | -0,39% | 2.111.094,00 |
| 11.11.2025 | 252,56 | 255,25 | 250,84 | 254,13 | 1,01% | 1.250.191,00 |
| 10.11.2025 | 252,22 | 253,59 | 248,76 | 251,59 | 0,77% | 1.517.704,00 |
| 07.11.2025 | 242,45 | 250,12 | 241,51 | 249,66 | 1,45% | 1.806.886,00 |
| 06.11.2025 | 248,97 | 250,64 | 245,78 | 246,10 | -1,16% | 1.872.281,00 |
| 05.11.2025 | 242,28 | 249,26 | 241,43 | 249,00 | 1,69% | 3.458.676,00 |
| 04.11.2025 | 243,14 | 247,26 | 242,56 | 244,85 | -1,09% | 1.030.747,00 |
| 03.11.2025 | 248,51 | 250,40 | 245,63 | 247,56 | -0,38% | 1.655.988,00 |
| 31.10.2025 | 246,24 | 248,67 | 244,35 | 248,50 | 1,11% | 1.651.411,00 |
| 30.10.2025 | 248,74 | 252,08 | 245,75 | 245,77 | -1,33% | 994.795,00 |
| 29.10.2025 | 246,46 | 252,52 | 245,60 | 249,08 | 0,76% | 948.428,00 |
| 28.10.2025 | 249,74 | 250,98 | 247,11 | 247,19 | -1,52% | 1.269.987,00 |
| 27.10.2025 | 250,60 | 252,36 | 249,13 | 251,01 | 0,74% | 1.529.906,00 |
| 24.10.2025 | 247,94 | 251,15 | 247,36 | 249,17 | 1,69% | 1.858.072,00 |
| 23.10.2025 | 240,07 | 246,35 | 239,95 | 245,02 | 1,96% | 1.369.679,00 |
| 22.10.2025 | 243,11 | 244,71 | 240,16 | 240,30 | -1,79% | 1.152.033,00 |
| 21.10.2025 | 241,23 | 246,65 | 240,61 | 244,68 | 1,10% | 1.503.470,00 |
| 20.10.2025 | 239,24 | 242,51 | 237,91 | 242,02 | 2,14% | 1.450.334,00 |
| 17.10.2025 | 233,23 | 237,65 | 233,10 | 236,94 | 0,57% | 1.155.548,00 |
| 16.10.2025 | 242,50 | 243,12 | 235,16 | 235,60 | -2,37% | 1.369.432,00 |
| 15.10.2025 | 240,68 | 241,55 | 236,27 | 241,33 | 0,38% | 2.182.385,00 |
| 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 |