253,270$
-0,78%
Echtzeit-Aktienkurs Ferguson Enterpris Inc.
Bid:
Ask:
Aktienkurse zur Ferguson Enterpris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 256,32 | 257,57 | 252,41 | 253,37 | -0,74% | 2.593.302,00 |
| 05.08.2026 | 253,55 | 256,03 | 252,22 | 255,25 | -0,10% | 2.483.072,00 |
| 04.08.2026 | 249,84 | 258,92 | 249,79 | 255,51 | 2,17% | 46.181.943,00 |
| 03.08.2026 | 252,00 | 256,99 | 247,51 | 250,08 | 6,72% | 10.851.488,00 |
| 31.07.2026 | 228,35 | 236,54 | 226,80 | 234,33 | 3,52% | 1.999.901,00 |
| 30.07.2026 | 229,41 | 229,72 | 223,64 | 226,36 | 0,07% | 1.416.822,00 |
| 29.07.2026 | 225,80 | 228,65 | 222,48 | 226,20 | -2,51% | 2.051.831,00 |
| 28.07.2026 | 235,28 | 236,31 | 228,30 | 232,02 | -0,89% | 1.410.019,00 |
| 27.07.2026 | 231,86 | 236,24 | 229,71 | 234,10 | 1,49% | 1.059.053,00 |
| 24.07.2026 | 227,99 | 233,81 | 226,94 | 230,67 | 0,87% | 1.084.081,00 |
| 23.07.2026 | 227,20 | 231,69 | 226,28 | 228,67 | -0,42% | 865.983,00 |
| 22.07.2026 | 228,73 | 231,38 | 227,48 | 229,63 | 1,38% | 717.912,00 |
| 21.07.2026 | 229,86 | 230,98 | 224,32 | 226,50 | -1,10% | 1.476.879,00 |
| 20.07.2026 | 233,54 | 234,24 | 228,10 | 229,02 | -1,29% | 812.323,00 |
| 17.07.2026 | 232,70 | 236,37 | 230,61 | 232,02 | -0,89% | 1.009.312,00 |
| 16.07.2026 | 230,12 | 234,83 | 227,69 | 234,10 | 1,55% | 1.255.420,00 |
| 15.07.2026 | 234,58 | 234,92 | 229,95 | 230,52 | -1,77% | 1.070.171,00 |
| 14.07.2026 | 235,43 | 237,10 | 232,53 | 234,68 | 0,64% | 1.374.845,00 |
| 13.07.2026 | 227,96 | 234,57 | 227,86 | 233,19 | 2,52% | 1.568.783,00 |
| 10.07.2026 | 225,42 | 228,95 | 224,74 | 227,46 | 1,26% | 1.257.084,00 |
| 09.07.2026 | 222,60 | 225,69 | 222,31 | 224,62 | 1,43% | 1.476.012,00 |
| 08.07.2026 | 221,63 | 223,72 | 218,54 | 221,46 | -0,77% | 1.111.811,00 |
| 07.07.2026 | 221,37 | 223,94 | 220,91 | 223,18 | -2,51% | 1.440.136,00 |
| 06.07.2026 | 230,03 | 230,30 | 226,07 | 228,92 | -0,57% | 1.293.354,00 |
| 02.07.2026 | 232,36 | 233,47 | 226,18 | 230,24 | 0,45% | 1.006.505,00 |
| 01.07.2026 | 236,80 | 237,40 | 229,19 | 229,20 | -3,43% | 1.283.106,00 |
| 30.06.2026 | 239,60 | 240,05 | 236,22 | 237,33 | -0,54% | 1.233.271,00 |
| 29.06.2026 | 235,51 | 239,06 | 233,65 | 238,61 | 0,00% | 1.073.568,00 |
| 26.06.2026 | 238,84 | 238,88 | 234,60 | 238,61 | -0,89% | 1.591.668,00 |
| 25.06.2026 | 238,35 | 245,15 | 236,92 | 240,76 | 1,72% | 1.380.989,00 |
| 24.06.2026 | 235,36 | 240,08 | 234,25 | 236,68 | 1,12% | 961.024,00 |
| 23.06.2026 | 231,25 | 236,18 | 228,58 | 234,05 | -1,36% | 1.062.820,00 |
| 22.06.2026 | 238,03 | 239,62 | 235,26 | 237,28 | -0,45% | 1.245.393,00 |
| 18.06.2026 | 231,03 | 241,86 | 231,03 | 238,35 | 3,80% | 2.049.622,00 |
| 17.06.2026 | 234,19 | 239,57 | 229,58 | 229,62 | -2,21% | 1.425.618,00 |
| 16.06.2026 | 236,11 | 237,33 | 232,45 | 234,80 | -0,32% | 1.245.121,00 |
| 15.06.2026 | 234,75 | 237,57 | 233,85 | 235,56 | 2,38% | 2.012.431,00 |
| 12.06.2026 | 230,51 | 230,89 | 225,58 | 230,08 | 0,90% | 1.169.357,00 |
| 11.06.2026 | 224,85 | 228,54 | 222,41 | 228,03 | 1,55% | 1.445.412,00 |
| 10.06.2026 | 233,81 | 233,84 | 223,36 | 224,56 | -4,62% | 1.658.047,00 |
| 09.06.2026 | 226,44 | 235,50 | 226,44 | 235,44 | 4,97% | 1.827.680,00 |
| 08.06.2026 | 228,30 | 229,65 | 224,06 | 224,29 | -2,30% | 1.219.679,00 |
| 05.06.2026 | 228,90 | 231,30 | 226,70 | 229,58 | -0,44% | 1.374.556,00 |
| 04.06.2026 | 227,34 | 231,13 | 226,45 | 230,60 | 1,99% | 1.366.112,00 |
| 03.06.2026 | 227,80 | 230,75 | 226,09 | 226,09 | -0,66% | 1.259.192,00 |
| 02.06.2026 | 225,45 | 229,60 | 225,38 | 227,60 | 1,44% | 1.390.794,00 |
| 01.06.2026 | 222,03 | 224,62 | 219,82 | 224,38 | -0,70% | 1.321.753,00 |
| 29.05.2026 | 225,64 | 226,91 | 224,11 | 225,97 | -0,23% | 2.069.965,00 |
| 28.05.2026 | 227,23 | 229,26 | 225,83 | 226,49 | -1,44% | 1.343.035,00 |
| 27.05.2026 | 229,54 | 232,35 | 228,70 | 229,80 | 1,10% | 1.445.815,00 |
| 26.05.2026 | 223,71 | 228,27 | 223,61 | 227,30 | 1,79% | 1.113.486,00 |
| 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% | 1.953.045,00 |
| 20.05.2026 | 222,38 | 226,29 | 219,91 | 225,68 | 1,85% | 1.848.437,00 |
| 19.05.2026 | 217,59 | 222,02 | 214,44 | 221,57 | 0,74% | 1.797.576,00 |
| 18.05.2026 | 223,63 | 225,49 | 218,29 | 219,95 | -1,73% | 1.543.507,00 |
| 15.05.2026 | 227,51 | 227,53 | 223,39 | 223,82 | -3,53% | 1.605.885,00 |
| 14.05.2026 | 235,18 | 236,00 | 231,15 | 232,00 | -0,69% | 978.594,00 |
| 13.05.2026 | 236,71 | 237,93 | 231,00 | 233,62 | -1,88% | 941.940,00 |
| 12.05.2026 | 243,12 | 244,77 | 236,97 | 238,10 | -2,41% | 1.582.729,00 |
| 11.05.2026 | 241,74 | 245,72 | 240,67 | 243,98 | 1,09% | 1.631.566,00 |
| 08.05.2026 | 246,53 | 247,15 | 240,23 | 241,34 | -2,11% | 1.382.157,00 |
| 07.05.2026 | 252,81 | 256,30 | 245,46 | 246,53 | -2,25% | 1.265.042,00 |
| 06.05.2026 | 254,47 | 257,85 | 250,90 | 252,21 | -0,24% | 1.359.413,00 |
| 05.05.2026 | 258,52 | 260,00 | 250,85 | 252,81 | -3,06% | 1.962.132,00 |
| 04.05.2026 | 263,20 | 264,34 | 260,00 | 260,80 | -1,31% | 1.366.711,00 |
| 01.05.2026 | 266,84 | 268,42 | 263,48 | 264,27 | -1,28% | 1.205.009,00 |
| 30.04.2026 | 259,65 | 268,67 | 259,61 | 267,71 | 4,51% | 1.372.578,00 |
| 29.04.2026 | 259,79 | 259,80 | 253,19 | 256,16 | -0,78% | 1.086.580,00 |
| 28.04.2026 | 263,02 | 263,41 | 257,39 | 258,18 | -2,29% | 1.064.923,00 |
| 27.04.2026 | 263,94 | 267,20 | 261,81 | 264,22 | 0,24% | 1.213.505,00 |
| 24.04.2026 | 261,97 | 264,12 | 260,00 | 263,59 | 0,08% | 1.120.498,00 |
| 23.04.2026 | 264,31 | 266,32 | 261,14 | 263,37 | 0,50% | 1.353.631,00 |
| 22.04.2026 | 267,00 | 268,95 | 260,61 | 262,07 | -0,36% | 1.444.127,00 |
| 21.04.2026 | 266,62 | 268,60 | 262,89 | 263,01 | -0,16% | 1.918.554,00 |
| 20.04.2026 | 259,71 | 264,37 | 259,35 | 263,42 | 1,12% | 2.224.875,00 |
| 17.04.2026 | 261,70 | 265,12 | 259,89 | 260,49 | 1,34% | 1.816.449,00 |
| 16.04.2026 | 257,44 | 259,82 | 256,48 | 257,05 | -0,04% | 1.169.522,00 |
| 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% | 876.559,00 |
| 13.04.2026 | 254,87 | 258,97 | 254,36 | 258,45 | 0,72% | 1.138.500,00 |
| 10.04.2026 | 256,31 | 258,15 | 254,02 | 256,61 | 1,15% | 1.113.841,00 |
| 09.04.2026 | 247,73 | 255,82 | 247,73 | 253,68 | 1,80% | 1.270.483,00 |
| 08.04.2026 | 247,83 | 251,41 | 246,50 | 249,20 | 5,63% | 1.769.189,00 |
| 07.04.2026 | 236,98 | 238,00 | 233,32 | 235,92 | -1,33% | 1.359.614,00 |
| 06.04.2026 | 235,07 | 239,38 | 232,69 | 239,10 | 1,71% | 1.358.586,00 |
| 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% | 2.272.948,00 |
| 31.03.2026 | 227,91 | 236,54 | 227,04 | 233,26 | 4,30% | 1.682.518,00 |
| 30.03.2026 | 227,47 | 227,91 | 222,45 | 223,65 | -0,49% | 1.124.574,00 |
| 27.03.2026 | 220,68 | 225,39 | 220,40 | 224,76 | 1,56% | 945.319,00 |
| 26.03.2026 | 226,45 | 229,26 | 221,28 | 221,31 | -3,29% | 868.169,00 |
| 25.03.2026 | 229,01 | 229,75 | 224,49 | 228,84 | 1,29% | 1.045.000,00 |
| 24.03.2026 | 220,25 | 226,45 | 218,72 | 225,93 | 1,54% | 1.417.719,00 |
| 23.03.2026 | 222,56 | 227,27 | 222,05 | 222,50 | 2,27% | 1.012.311,00 |
| 20.03.2026 | 217,36 | 220,00 | 215,87 | 217,56 | -0,07% | 1.648.135,00 |
| 19.03.2026 | 216,16 | 220,66 | 214,51 | 217,71 | -1,87% | 1.658.609,00 |
| 18.03.2026 | 225,53 | 227,61 | 220,79 | 221,86 | -1,80% | 1.276.952,00 |
| 17.03.2026 | 226,88 | 227,45 | 223,01 | 225,92 | 1,06% | 1.128.255,00 |
| 16.03.2026 | 223,79 | 225,64 | 221,80 | 223,55 | 0,68% | 1.128.501,00 |