177,500$
1,28%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 182,30 | 182,61 | 176,96 | 177,18 | -2,80% | 926.433,00 |
| 06.02.2025 | 180,59 | 183,90 | 180,59 | 182,28 | -0,39% | 962.525,00 |
| 05.02.2025 | 182,78 | 183,39 | 179,29 | 182,99 | 1,85% | 1.362.022,00 |
| 04.02.2025 | 183,79 | 184,90 | 179,45 | 179,66 | -2,32% | 1.321.092,00 |
| 03.02.2025 | 179,71 | 184,34 | 177,54 | 183,92 | 1,55% | 1.966.008,00 |
| 31.01.2025 | 182,53 | 183,02 | 180,09 | 181,12 | -0,40% | 1.989.623,00 |
| 30.01.2025 | 180,79 | 182,52 | 179,16 | 181,85 | 1,72% | 1.023.173,00 |
| 29.01.2025 | 182,10 | 182,17 | 177,91 | 178,78 | -2,10% | 1.063.751,00 |
| 28.01.2025 | 184,90 | 186,22 | 182,19 | 182,61 | -0,98% | 1.867.977,00 |
| 27.01.2025 | 179,88 | 184,76 | 179,41 | 184,42 | 2,08% | 2.246.900,00 |
| 24.01.2025 | 183,35 | 184,34 | 179,88 | 180,66 | -0,52% | 1.015.275,00 |
| 23.01.2025 | 187,19 | 187,82 | 181,41 | 181,60 | -2,27% | 1.534.130,00 |
| 22.01.2025 | 184,33 | 186,18 | 183,69 | 185,81 | 1,89% | 2.210.858,00 |
| 21.01.2025 | 181,05 | 183,09 | 179,63 | 182,36 | 2,71% | 1.551.893,00 |
| 17.01.2025 | 177,98 | 180,32 | 177,35 | 177,55 | 0,62% | 1.447.486,00 |
| 16.01.2025 | 176,39 | 177,98 | 175,51 | 176,45 | 0,72% | 1.146.624,00 |
| 15.01.2025 | 179,15 | 179,89 | 174,88 | 175,19 | -0,54% | 1.947.751,00 |
| 14.01.2025 | 173,72 | 176,57 | 173,42 | 176,15 | 3,37% | 1.375.016,00 |
| 13.01.2025 | 168,05 | 170,96 | 167,27 | 170,41 | 0,39% | 1.837.378,00 |
| 10.01.2025 | 172,06 | 172,99 | 169,64 | 169,75 | -1,32% | 2.075.543,00 |
| 08.01.2025 | 171,50 | 172,77 | 170,93 | 172,02 | -0,11% | 1.638.694,00 |
| 07.01.2025 | 172,94 | 174,58 | 170,99 | 172,21 | -1,13% | 1.144.853,00 |
| 06.01.2025 | 177,07 | 178,48 | 173,73 | 174,18 | -0,05% | 1.546.845,00 |
| 03.01.2025 | 174,46 | 175,29 | 172,91 | 174,26 | 0,51% | 562.597,00 |
| 02.01.2025 | 174,87 | 176,54 | 172,62 | 173,38 | -0,11% | 1.099.552,00 |
| 31.12.2024 | 174,34 | 175,39 | 172,87 | 173,57 | -0,01% | 724.284,00 |
| 30.12.2024 | 173,64 | 174,27 | 171,68 | 173,58 | -0,89% | 492.526,00 |
| 27.12.2024 | 177,01 | 177,30 | 174,57 | 175,14 | -1,55% | 834.167,00 |
| 26.12.2024 | 176,74 | 178,48 | 176,66 | 177,90 | 0,33% | 788.785,00 |
| 24.12.2024 | 177,28 | 177,43 | 175,76 | 177,31 | 0,46% | 974.938,00 |
| 23.12.2024 | 176,94 | 177,07 | 174,12 | 176,50 | -0,94% | 1.427.353,00 |
| 20.12.2024 | 172,26 | 178,50 | 172,00 | 178,17 | 1,95% | 3.669.827,00 |
| 19.12.2024 | 177,07 | 179,93 | 174,34 | 174,76 | -1,53% | 1.971.429,00 |
| 18.12.2024 | 186,37 | 187,13 | 177,44 | 177,48 | -4,09% | 1.389.893,00 |
| 17.12.2024 | 183,76 | 185,92 | 183,49 | 185,05 | -0,34% | 2.062.515,00 |
| 16.12.2024 | 187,55 | 188,12 | 185,00 | 185,69 | -0,96% | 1.736.203,00 |
| 13.12.2024 | 190,07 | 190,32 | 186,63 | 187,49 | -1,50% | 1.251.790,00 |
| 12.12.2024 | 193,29 | 195,02 | 190,28 | 190,35 | -1,71% | 1.854.774,00 |
| 11.12.2024 | 194,94 | 197,29 | 192,01 | 193,67 | -0,65% | 3.055.617,00 |
| 10.12.2024 | 195,74 | 203,00 | 191,41 | 194,94 | -10,47% | 6.115.994,00 |
| 09.12.2024 | 217,72 | 219,00 | 216,73 | 217,74 | 0,37% | 1.839.222,00 |
| 06.12.2024 | 217,28 | 217,83 | 215,47 | 216,93 | 0,81% | 1.361.941,00 |
| 05.12.2024 | 221,30 | 221,55 | 214,91 | 215,18 | -3,44% | 1.960.667,00 |
| 04.12.2024 | 221,00 | 223,22 | 219,83 | 222,84 | 0,83% | 1.421.955,00 |
| 03.12.2024 | 218,76 | 221,07 | 215,99 | 221,00 | 3,22% | 2.009.286,00 |
| 02.12.2024 | 215,13 | 216,18 | 213,33 | 214,10 | -0,85% | 1.381.998,00 |
| 29.11.2024 | 213,92 | 216,55 | 213,31 | 215,93 | 1,25% | 935.229,00 |
| 27.11.2024 | 212,51 | 216,16 | 212,01 | 213,27 | 0,36% | 1.043.921,00 |
| 26.11.2024 | 214,55 | 214,78 | 210,65 | 212,51 | -1,62% | 1.273.446,00 |
| 25.11.2024 | 209,33 | 216,71 | 209,29 | 216,01 | 3,38% | 3.166.417,00 |
| 22.11.2024 | 207,98 | 209,37 | 206,71 | 208,94 | 3,06% | 873.225,00 |
| 20.11.2024 | 203,41 | 203,41 | 201,00 | 202,74 | 0,43% | 941.844,00 |
| 19.11.2024 | 197,72 | 203,03 | 196,61 | 201,87 | 0,52% | 1.134.068,00 |
| 18.11.2024 | 198,73 | 201,42 | 197,70 | 200,82 | 0,44% | 1.221.435,00 |
| 15.11.2024 | 202,93 | 203,04 | 198,34 | 199,94 | -1,61% | 1.167.079,00 |
| 14.11.2024 | 208,39 | 208,39 | 202,83 | 203,22 | -1,11% | 1.094.354,00 |
| 13.11.2024 | 205,20 | 207,40 | 205,11 | 205,51 | -0,16% | 1.062.207,00 |
| 12.11.2024 | 207,33 | 209,13 | 205,38 | 205,83 | -1,37% | 1.246.748,00 |
| 11.11.2024 | 209,75 | 211,20 | 207,89 | 208,69 | 0,59% | 1.141.865,00 |
| 08.11.2024 | 209,23 | 209,39 | 205,47 | 207,46 | -1,56% | 1.226.118,00 |
| 07.11.2024 | 210,86 | 212,16 | 209,06 | 210,75 | -0,08% | 1.356.001,00 |
| 06.11.2024 | 210,00 | 214,96 | 207,94 | 210,92 | 4,36% | 2.365.693,00 |
| 05.11.2024 | 197,73 | 202,29 | 197,35 | 202,11 | 2,00% | 947.109,00 |
| 04.11.2024 | 197,58 | 201,59 | 197,07 | 198,14 | 0,08% | 1.275.296,00 |
| 01.11.2024 | 198,19 | 200,10 | 197,71 | 197,98 | 0,63% | 1.480.777,00 |
| 31.10.2024 | 199,00 | 199,87 | 196,25 | 196,74 | -0,16% | 1.255.723,00 |
| 30.10.2024 | 195,36 | 198,83 | 194,57 | 197,06 | 1,03% | 1.047.162,00 |
| 29.10.2024 | 194,12 | 195,75 | 192,77 | 195,06 | -1,11% | 1.478.770,00 |
| 28.10.2024 | 197,64 | 200,99 | 197,19 | 197,25 | 0,52% | 941.742,00 |
| 25.10.2024 | 199,54 | 200,09 | 195,91 | 196,23 | -1,10% | 683.413,00 |
| 24.10.2024 | 195,83 | 199,69 | 195,49 | 198,42 | 1,50% | 1.630.056,00 |
| 23.10.2024 | 194,94 | 197,14 | 193,88 | 195,49 | -0,26% | 655.336,00 |
| 22.10.2024 | 197,39 | 198,77 | 195,00 | 195,99 | -1,84% | 1.204.388,00 |
| 21.10.2024 | 203,52 | 204,30 | 198,91 | 199,67 | -2,35% | 1.347.658,00 |
| 18.10.2024 | 204,27 | 206,08 | 203,22 | 204,48 | -0,30% | 1.324.286,00 |
| 17.10.2024 | 203,70 | 205,26 | 201,25 | 205,10 | 1,13% | 1.094.606,00 |
| 16.10.2024 | 200,88 | 203,69 | 200,77 | 202,81 | 1,36% | 1.587.097,00 |
| 15.10.2024 | 202,00 | 203,26 | 200,06 | 200,09 | -0,64% | 1.253.052,00 |
| 14.10.2024 | 199,84 | 201,88 | 198,72 | 201,38 | 1,35% | 1.150.302,00 |
| 11.10.2024 | 198,25 | 199,43 | 196,88 | 198,69 | 0,30% | 1.828.054,00 |
| 10.10.2024 | 194,48 | 199,11 | 194,48 | 198,09 | 0,25% | 1.597.817,00 |
| 09.10.2024 | 195,26 | 198,71 | 194,83 | 197,60 | 1,47% | 1.659.493,00 |
| 08.10.2024 | 194,16 | 195,94 | 192,92 | 194,73 | -0,10% | 1.406.765,00 |
| 07.10.2024 | 192,63 | 195,08 | 191,81 | 194,92 | -0,02% | 953.475,00 |
| 04.10.2024 | 192,30 | 194,96 | 189,59 | 194,95 | 1,70% | 2.321.542,00 |
| 03.10.2024 | 194,05 | 194,59 | 190,08 | 191,70 | -2,14% | 2.118.878,00 |