226,490$
-1,44%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 227,23 | 229,26 | 225,83 | 226,49 | -1,44% | 1.290.081,00 |
| 27.05.2026 | 229,54 | 232,35 | 228,70 | 229,80 | 1,10% | 1.431.378,00 |
| 26.05.2026 | 223,71 | 228,27 | 223,61 | 227,30 | 1,79% | 1.109.965,00 |
| 22.05.2026 | 225,06 | 225,38 | 222,05 | 223,31 | -0,19% | 974.080,00 |
| 21.05.2026 | 222,50 | 226,24 | 219,76 | 223,74 | -0,86% | 1.940.269,00 |
| 20.05.2026 | 222,38 | 226,29 | 219,91 | 225,68 | 1,85% | 1.844.093,00 |
| 19.05.2026 | 217,59 | 222,02 | 214,44 | 221,57 | 0,74% | 1.714.369,00 |
| 18.05.2026 | 223,63 | 225,49 | 218,29 | 219,95 | -1,73% | 1.518.392,00 |
| 15.05.2026 | 227,51 | 227,53 | 223,39 | 223,82 | -3,53% | 1.602.576,00 |
| 14.05.2026 | 235,18 | 236,00 | 231,15 | 232,00 | -0,69% | 973.435,00 |
| 13.05.2026 | 236,71 | 237,93 | 231,00 | 233,62 | -1,88% | 938.678,00 |
| 12.05.2026 | 243,12 | 244,77 | 236,97 | 238,10 | -2,41% | 1.575.532,00 |
| 11.05.2026 | 241,74 | 245,72 | 240,67 | 243,98 | 1,09% | 1.598.752,00 |
| 08.05.2026 | 246,53 | 247,15 | 240,23 | 241,34 | -2,11% | 1.317.831,00 |
| 07.05.2026 | 252,81 | 256,30 | 245,46 | 246,53 | -2,25% | 1.264.313,00 |
| 06.05.2026 | 254,47 | 257,85 | 250,90 | 252,21 | -0,24% | 1.332.598,00 |
| 05.05.2026 | 258,52 | 260,00 | 250,85 | 252,81 | -3,06% | 1.867.722,00 |
| 04.05.2026 | 263,20 | 264,34 | 260,00 | 260,80 | -1,31% | 1.349.248,00 |
| 01.05.2026 | 266,84 | 268,42 | 263,48 | 264,27 | -1,28% | 1.195.107,00 |
| 30.04.2026 | 259,65 | 268,67 | 259,61 | 267,71 | 4,51% | 1.366.754,00 |
| 29.04.2026 | 259,79 | 259,80 | 253,19 | 256,16 | -0,78% | 1.074.544,00 |
| 28.04.2026 | 263,02 | 263,41 | 257,39 | 258,18 | -2,29% | 1.064.721,00 |
| 27.04.2026 | 263,94 | 267,20 | 261,81 | 264,22 | 0,24% | 1.183.971,00 |
| 24.04.2026 | 261,97 | 264,12 | 260,00 | 263,59 | 0,08% | 1.111.159,00 |
| 23.04.2026 | 264,31 | 266,32 | 261,14 | 263,37 | 0,50% | 1.353.453,00 |
| 22.04.2026 | 267,00 | 268,95 | 260,61 | 262,07 | -0,36% | 1.434.564,00 |
| 21.04.2026 | 266,62 | 268,60 | 262,89 | 263,01 | -0,16% | 1.918.517,00 |
| 20.04.2026 | 259,71 | 264,37 | 259,35 | 263,42 | 1,12% | 2.224.304,00 |
| 17.04.2026 | 261,70 | 265,12 | 259,89 | 260,49 | 1,34% | 1.758.661,00 |
| 16.04.2026 | 257,44 | 259,82 | 256,48 | 257,05 | -0,04% | 1.169.319,00 |
| 15.04.2026 | 258,30 | 258,73 | 253,71 | 257,16 | -0,66% | 1.003.569,00 |
| 14.04.2026 | 259,22 | 259,66 | 256,41 | 258,86 | 0,16% | 864.779,00 |
| 13.04.2026 | 254,87 | 258,97 | 254,36 | 258,45 | 0,72% | 1.138.487,00 |
| 10.04.2026 | 256,31 | 258,15 | 254,02 | 256,61 | 1,15% | 1.113.241,00 |
| 09.04.2026 | 247,73 | 255,82 | 247,73 | 253,68 | 1,80% | 1.270.038,00 |
| 08.04.2026 | 247,83 | 251,41 | 246,50 | 249,20 | 5,63% | 1.760.475,00 |
| 07.04.2026 | 236,98 | 238,00 | 233,32 | 235,92 | -1,33% | 1.358.994,00 |
| 06.04.2026 | 235,07 | 239,38 | 232,69 | 239,10 | 1,71% | 1.358.583,00 |
| 02.04.2026 | 233,28 | 241,74 | 232,71 | 235,07 | -1,67% | 1.511.546,00 |
| 01.04.2026 | 235,41 | 241,86 | 235,25 | 239,06 | 2,49% | 2.272.875,00 |
| 31.03.2026 | 227,91 | 236,54 | 227,04 | 233,26 | 4,30% | 1.679.280,00 |
| 30.03.2026 | 227,47 | 227,91 | 222,45 | 223,65 | -0,49% | 1.119.741,00 |
| 27.03.2026 | 220,68 | 225,39 | 220,40 | 224,76 | 1,56% | 945.305,00 |
| 26.03.2026 | 226,45 | 229,26 | 221,28 | 221,31 | -3,29% | 862.004,00 |
| 25.03.2026 | 229,01 | 229,75 | 224,49 | 228,84 | 1,29% | 1.003.798,00 |
| 24.03.2026 | 220,25 | 226,45 | 218,72 | 225,93 | 1,54% | 1.416.591,00 |
| 23.03.2026 | 222,56 | 227,27 | 222,05 | 222,50 | 2,27% | 1.011.948,00 |
| 20.03.2026 | 217,36 | 220,00 | 215,87 | 217,56 | -0,07% | 1.629.274,00 |
| 19.03.2026 | 216,16 | 220,66 | 214,51 | 217,71 | -1,87% | 1.657.080,00 |
| 18.03.2026 | 225,53 | 227,61 | 220,79 | 221,86 | -1,80% | 1.237.188,00 |
| 17.03.2026 | 226,88 | 227,45 | 223,01 | 225,92 | 1,06% | 1.071.793,00 |
| 16.03.2026 | 223,79 | 225,64 | 221,80 | 223,55 | 0,68% | 1.099.017,00 |
| 13.03.2026 | 221,57 | 222,77 | 219,32 | 222,05 | 1,06% | 1.081.726,00 |
| 12.03.2026 | 230,06 | 230,32 | 219,03 | 219,73 | -5,14% | 1.412.984,00 |
| 11.03.2026 | 227,61 | 231,95 | 224,78 | 231,63 | 1,63% | 1.599.221,00 |
| 10.03.2026 | 231,62 | 232,14 | 227,56 | 227,91 | -1,16% | 1.014.150,00 |
| 09.03.2026 | 223,43 | 230,81 | 221,03 | 230,58 | 0,15% | 1.801.181,00 |
| 06.03.2026 | 234,00 | 235,26 | 229,60 | 230,24 | -4,00% | 1.825.196,00 |
| 05.03.2026 | 245,00 | 246,93 | 238,68 | 239,84 | -2,95% | 1.077.942,00 |
| 04.03.2026 | 249,30 | 250,03 | 245,46 | 247,13 | -0,33% | 1.521.529,00 |
| 03.03.2026 | 249,53 | 249,90 | 243,60 | 247,96 | -3,57% | 1.350.284,00 |
| 02.03.2026 | 257,79 | 260,82 | 254,91 | 257,15 | -1,38% | 1.201.719,00 |
| 27.02.2026 | 262,62 | 263,69 | 255,81 | 260,76 | -1,56% | 2.154.243,00 |
| 26.02.2026 | 261,60 | 266,05 | 254,62 | 264,89 | 1,62% | 2.205.978,00 |
| 25.02.2026 | 260,71 | 261,77 | 252,14 | 260,66 | -0,45% | 1.768.831,00 |
| 24.02.2026 | 246,64 | 262,69 | 246,64 | 261,85 | 4,19% | 2.242.713,00 |
| 23.02.2026 | 253,23 | 257,72 | 249,71 | 251,31 | -1,45% | 1.693.836,00 |
| 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 |