169,450$
-0,04%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |