255,000$
-1,10%
Echtzeit-Aktienkurs FERGUSON PLC LS 0,1
Bid:
Ask:
Aktienkurse zur FERGUSON PLC LS 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 257,11 | 262,33 | 252,69 | 255,00 | -1,10% | 1.406.525,00 |
| 19.02.2026 | 259,29 | 260,34 | 256,05 | 257,84 | -0,83% | 1.065.707,00 |
| 18.02.2026 | 257,44 | 263,10 | 255,33 | 260,00 | 0,13% | 1.041.686,00 |
| 17.02.2026 | 259,22 | 261,03 | 256,95 | 259,67 | -0,65% | 889.395,00 |
| 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% | 1.136.127,00 |
| 11.02.2026 | 263,54 | 267,66 | 263,08 | 267,36 | 1,32% | 2.063.665,00 |
| 10.02.2026 | 263,73 | 264,80 | 260,08 | 263,88 | 0,87% | 1.246.113,00 |
| 09.02.2026 | 262,91 | 265,00 | 260,02 | 261,61 | -0,44% | 839.691,00 |
| 06.02.2026 | 256,02 | 263,34 | 256,02 | 262,76 | 3,14% | 1.520.742,00 |
| 05.02.2026 | 256,44 | 257,61 | 251,89 | 254,75 | -2,41% | 1.629.909,00 |
| 04.02.2026 | 259,89 | 262,59 | 257,12 | 261,05 | 1,32% | 2.222.588,00 |
| 03.02.2026 | 255,96 | 262,88 | 253,74 | 257,65 | 1,06% | 1.857.290,00 |
| 02.02.2026 | 252,25 | 255,70 | 249,73 | 254,94 | 0,98% | 1.310.487,00 |
| 30.01.2026 | 254,96 | 257,00 | 250,14 | 252,46 | -1,55% | 1.329.184,00 |
| 29.01.2026 | 253,42 | 256,47 | 250,29 | 256,43 | 1,87% | 870.774,00 |
| 28.01.2026 | 252,40 | 252,72 | 247,22 | 251,73 | 0,06% | 911.721,00 |
| 27.01.2026 | 254,11 | 254,68 | 249,66 | 251,57 | -1,15% | 956.029,00 |
| 26.01.2026 | 253,40 | 255,48 | 252,50 | 254,50 | 1,08% | 1.415.163,00 |
| 22.01.2026 | 252,15 | 255,43 | 250,35 | 251,77 | 0,97% | 2.097.300,00 |
| 21.01.2026 | 243,77 | 251,19 | 242,83 | 249,35 | 2,77% | 1.059.901,00 |
| 20.01.2026 | 244,37 | 246,19 | 241,97 | 242,62 | -2,56% | 977.957,00 |
| 16.01.2026 | 250,54 | 252,95 | 248,19 | 249,00 | -0,34% | 973.089,00 |
| 15.01.2026 | 248,66 | 250,39 | 247,09 | 249,86 | 1,53% | 1.180.601,00 |
| 14.01.2026 | 243,63 | 246,34 | 242,01 | 246,10 | 1,23% | 1.319.021,00 |
| 13.01.2026 | 242,18 | 244,17 | 240,10 | 243,10 | 0,65% | 819.312,00 |
| 12.01.2026 | 237,59 | 241,99 | 237,15 | 241,53 | 1,12% | 1.048.009,00 |
| 09.01.2026 | 231,88 | 239,60 | 231,80 | 238,86 | 4,11% | 1.695.436,00 |
| 08.01.2026 | 220,72 | 231,72 | 220,72 | 229,42 | 3,40% | 1.674.303,00 |
| 07.01.2026 | 227,84 | 228,80 | 221,82 | 221,87 | -1,83% | 1.638.188,00 |
| 06.01.2026 | 227,73 | 227,91 | 223,53 | 226,01 | -0,70% | 1.298.568,00 |
| 05.01.2026 | 223,97 | 229,15 | 223,92 | 227,60 | 1,15% | 977.465,00 |
| 02.01.2026 | 223,01 | 225,74 | 222,01 | 225,02 | 1,07% | 879.050,00 |
| 31.12.2025 | 225,69 | 225,69 | 222,36 | 222,63 | -1,30% | 831.497,00 |
| 30.12.2025 | 226,72 | 226,85 | 225,27 | 225,57 | -0,66% | 783.365,00 |
| 29.12.2025 | 229,05 | 229,24 | 225,94 | 227,06 | -0,71% | 630.005,00 |
| 26.12.2025 | 228,05 | 228,82 | 227,45 | 228,69 | 0,07% | 353.130,00 |
| 24.12.2025 | 227,75 | 228,91 | 226,66 | 228,53 | 0,54% | 346.601,00 |
| 23.12.2025 | 228,59 | 229,23 | 225,73 | 227,30 | -1,04% | 740.957,00 |
| 22.12.2025 | 230,64 | 230,99 | 227,16 | 229,70 | 0,37% | 885.313,00 |
| 19.12.2025 | 226,06 | 229,80 | 225,44 | 228,85 | 1,23% | 2.415.872,00 |
| 18.12.2025 | 229,09 | 232,11 | 225,67 | 226,06 | 0,47% | 1.395.260,00 |
| 17.12.2025 | 223,06 | 225,29 | 221,50 | 225,00 | 0,13% | 1.667.361,00 |
| 16.12.2025 | 225,16 | 227,71 | 223,48 | 224,70 | -0,34% | 1.491.152,00 |
| 15.12.2025 | 225,83 | 227,20 | 222,96 | 225,47 | 0,36% | 1.658.526,00 |
| 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 |