£171,527
0,60%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 171,75 | 172,19 | 170,99 | 171,56 | 0,62% | - |
| 29.04.2024 | 170,25 | 172,40 | 169,55 | 170,50 | -0,31% | 4.211,00 |
| 26.04.2024 | 170,75 | 171,75 | 170,15 | 171,02 | 1,71% | 4.152,00 |
| 25.04.2024 | 166,95 | 168,25 | 164,50 | 168,15 | -0,65% | 12.200,00 |
| 24.04.2024 | 170,85 | 171,50 | 168,90 | 169,25 | -0,43% | 10.523,00 |
| 23.04.2024 | 168,85 | 170,35 | 168,35 | 169,98 | 1,06% | 7.643,00 |
| 22.04.2024 | 169,40 | 170,60 | 168,10 | 168,20 | -0,72% | 8.885,00 |
| 19.04.2024 | 167,70 | 169,55 | 167,45 | 169,43 | -0,78% | 7.417,00 |
| 18.04.2024 | 169,80 | 170,80 | 168,45 | 170,75 | 0,04% | 8.721,00 |
| 17.04.2024 | 172,93 | 173,65 | 170,50 | 170,68 | -0,83% | 5.490,00 |
| 16.04.2024 | 172,30 | 172,75 | 171,25 | 172,10 | -1,49% | 12.431,00 |
| 15.04.2024 | 173,80 | 176,50 | 173,65 | 174,70 | 0,37% | 7.055,00 |
| 12.04.2024 | 174,30 | 174,95 | 173,30 | 174,05 | 0,24% | 8.889,00 |
| 11.04.2024 | 175,80 | 175,80 | 172,35 | 173,63 | -1,15% | 10.995,00 |
| 10.04.2024 | 175,45 | 175,77 | 172,35 | 175,65 | 0,57% | 7.209,00 |
| 09.04.2024 | 176,50 | 176,80 | 173,60 | 174,65 | -1,24% | 12.224,00 |
| 08.04.2024 | 176,83 | 178,10 | 176,38 | 176,85 | 0,60% | 3.718,00 |
| 05.04.2024 | 174,95 | 177,15 | 173,40 | 175,80 | 1,06% | 6.582,00 |
| 04.04.2024 | 172,35 | 174,05 | 172,25 | 173,95 | 0,40% | 7.647,00 |
| 03.04.2024 | 171,80 | 173,40 | 171,43 | 173,25 | 0,43% | 13.229,00 |
| 02.04.2024 | 171,58 | 173,75 | 170,80 | 172,50 | -0,52% | 10.377,00 |
| 28.03.2024 | 172,75 | 174,25 | 172,70 | 173,40 | -0,46% | 11.594,00 |
| 27.03.2024 | 173,50 | 175,55 | 173,50 | 174,20 | 0,35% | 3.948,00 |
| 26.03.2024 | 172,25 | 173,80 | 171,30 | 173,60 | -0,03% | 10.374,00 |
| 25.03.2024 | 175,00 | 175,60 | 173,25 | 173,65 | -1,03% | 17.204,00 |
| 22.03.2024 | 175,00 | 176,30 | 174,55 | 175,45 | 0,78% | 10.920,00 |
| 21.03.2024 | 169,55 | 174,15 | 168,50 | 174,10 | 2,41% | 19.304,00 |
| 20.03.2024 | 167,45 | 170,48 | 167,45 | 170,00 | 1,74% | 11.167,00 |
| 19.03.2024 | 162,20 | 167,10 | 162,10 | 167,10 | 2,36% | 10.039,00 |
| 18.03.2024 | 162,95 | 164,55 | 162,05 | 163,25 | 0,51% | 11.999,00 |
| 15.03.2024 | 161,75 | 163,30 | 161,75 | 162,43 | -0,29% | 22.103,00 |
| 14.03.2024 | 160,25 | 164,05 | 159,93 | 162,90 | 1,42% | 11.915,00 |
| 13.03.2024 | 157,15 | 160,70 | 157,15 | 160,63 | 2,03% | 19.387,00 |
| 12.03.2024 | 155,35 | 157,70 | 154,75 | 157,43 | 2,29% | 18.571,00 |
| 11.03.2024 | 154,85 | 154,90 | 153,00 | 153,90 | -1,19% | 9.006,00 |
| 08.03.2024 | 157,55 | 157,80 | 155,50 | 155,75 | -0,54% | 13.369,00 |
| 07.03.2024 | 157,45 | 158,90 | 156,35 | 156,60 | -1,48% | 11.367,00 |
| 06.03.2024 | 158,00 | 160,05 | 157,23 | 158,95 | -0,76% | 26.315,00 |
| 05.03.2024 | 167,25 | 171,75 | 159,65 | 160,18 | -5,47% | 26.811,00 |
| 04.03.2024 | 169,02 | 169,55 | 167,05 | 169,45 | 0,15% | 19.902,00 |
| 01.03.2024 | 167,80 | 169,25 | 166,73 | 169,20 | 2,45% | 9.374,00 |
| 29.02.2024 | 166,95 | 167,10 | 163,45 | 165,15 | -0,87% | 71.358,00 |
| 28.02.2024 | 164,85 | 167,00 | 163,75 | 166,60 | 0,68% | 11.407,00 |
| 27.02.2024 | 165,70 | 166,73 | 164,95 | 165,48 | 0,14% | 9.058,00 |
| 26.02.2024 | 162,95 | 165,55 | 162,70 | 165,25 | 1,69% | 10.237,00 |
| 23.02.2024 | 162,85 | 164,05 | 162,15 | 162,50 | -0,37% | 10.239,00 |
| 22.02.2024 | 160,55 | 163,25 | 159,90 | 163,10 | 2,16% | 13.773,00 |
| 21.02.2024 | 159,65 | 160,95 | 158,73 | 159,65 | 0,55% | 18.216,00 |
| 20.02.2024 | 157,20 | 159,05 | 155,75 | 158,77 | 0,62% | 16.439,00 |
| 19.02.2024 | 157,85 | 158,00 | 156,40 | 157,80 | -0,35% | 3.915,00 |
| 16.02.2024 | 157,30 | 159,00 | 157,10 | 158,35 | 2,03% | 12.852,00 |
| 15.02.2024 | 154,90 | 155,40 | 153,95 | 155,20 | 0,98% | 10.532,00 |
| 14.02.2024 | 152,95 | 154,35 | 152,95 | 153,70 | 0,13% | 10.727,00 |
| 13.02.2024 | 156,50 | 156,60 | 151,20 | 153,50 | -1,98% | 16.924,00 |
| 12.02.2024 | 157,10 | 157,60 | 156,25 | 156,60 | -0,48% | 7.945,00 |
| 09.02.2024 | 155,95 | 157,65 | 155,00 | 157,35 | 2,09% | 19.895,00 |
| 08.02.2024 | 153,65 | 154,52 | 153,05 | 154,13 | -0,06% | 12.320,00 |
| 07.02.2024 | 152,27 | 154,35 | 152,20 | 154,23 | 1,06% | 13.190,00 |
| 06.02.2024 | 151,48 | 153,00 | 151,00 | 152,60 | 1,43% | 19.420,00 |
| 05.02.2024 | 151,30 | 151,80 | 149,70 | 150,45 | -0,28% | 13.877,00 |
| 02.02.2024 | 150,50 | 150,95 | 149,43 | 150,88 | 1,26% | 12.360,00 |
| 01.02.2024 | 148,85 | 150,77 | 148,85 | 149,00 | 0,20% | 20.943,00 |
| 31.01.2024 | 150,38 | 151,00 | 148,45 | 148,70 | -1,20% | 20.954,00 |
| 30.01.2024 | 149,40 | 150,90 | 149,00 | 150,50 | 1,31% | 15.357,00 |
| 29.01.2024 | 147,50 | 149,25 | 147,45 | 148,55 | 0,13% | 16.493,00 |
| 26.01.2024 | 149,05 | 149,50 | 148,00 | 148,35 | -0,15% | 11.643,00 |
| 25.01.2024 | 147,30 | 148,65 | 145,80 | 148,58 | -0,08% | 22.615,00 |
| 24.01.2024 | 149,95 | 150,45 | 148,15 | 148,70 | 0,07% | 22.042,00 |
| 23.01.2024 | 150,73 | 150,73 | 148,40 | 148,60 | -0,90% | 12.902,00 |
| 22.01.2024 | 149,70 | 150,05 | 148,68 | 149,95 | 0,84% | 12.561,00 |
| 19.01.2024 | 149,50 | 149,70 | 148,20 | 148,70 | -0,34% | 7.856,00 |
| 18.01.2024 | 146,15 | 149,20 | 146,02 | 149,20 | 2,03% | 13.314,00 |
| 17.01.2024 | 146,65 | 146,65 | 145,05 | 146,23 | -0,49% | 8.028,00 |
| 16.01.2024 | 145,10 | 147,93 | 144,65 | 146,95 | 1,14% | 14.816,00 |
| 15.01.2024 | 144,45 | 146,15 | 144,45 | 145,30 | -0,65% | 4.529,00 |
| 12.01.2024 | 146,25 | 147,45 | 145,75 | 146,25 | 0,45% | 7.707,00 |
| 11.01.2024 | 147,30 | 147,70 | 145,40 | 145,60 | -0,85% | 15.403,00 |
| 10.01.2024 | 146,90 | 147,15 | 145,95 | 146,85 | 0,62% | 10.213,00 |
| 09.01.2024 | 146,23 | 146,23 | 144,60 | 145,95 | -0,07% | 15.723,00 |
| 08.01.2024 | 147,02 | 147,65 | 146,05 | 146,05 | -0,54% | 10.364,00 |
| 05.01.2024 | 146,15 | 147,10 | 145,15 | 146,85 | -0,20% | 6.368,00 |
| 04.01.2024 | 145,65 | 147,25 | 145,30 | 147,15 | 0,75% | 14.064,00 |
| 03.01.2024 | 149,08 | 149,08 | 145,85 | 146,05 | -1,91% | 11.816,00 |
| 02.01.2024 | 152,00 | 152,05 | 148,75 | 148,90 | -1,39% | 20.597,00 |
| 29.12.2023 | 151,70 | 151,70 | 150,95 | 151,00 | -0,17% | 2.248,00 |
| 28.12.2023 | 150,45 | 152,20 | 150,33 | 151,25 | 0,23% | 5.474,00 |
| 27.12.2023 | 150,85 | 152,00 | 150,25 | 150,90 | 1,07% | 8.288,00 |
| 22.12.2023 | 148,80 | 149,43 | 148,80 | 149,30 | 0,02% | 1.173,00 |
| 21.12.2023 | 148,50 | 149,40 | 148,40 | 149,27 | -0,08% | 4.573,00 |
| 20.12.2023 | 149,20 | 149,80 | 148,30 | 149,40 | 0,23% | 13.669,00 |
| 19.12.2023 | 148,65 | 149,60 | 148,40 | 149,05 | 0,27% | 21.050,00 |
| 18.12.2023 | 148,35 | 149,60 | 147,60 | 148,65 | -0,40% | 15.181,00 |
| 15.12.2023 | 148,05 | 149,60 | 146,40 | 149,25 | 1,74% | 32.585,00 |
| 14.12.2023 | 145,80 | 147,23 | 145,15 | 146,70 | 1,21% | 36.136,00 |
| 13.12.2023 | 145,75 | 146,35 | 144,65 | 144,95 | -0,17% | 29.443,00 |
| 12.12.2023 | 145,25 | 146,25 | 144,70 | 145,20 | -0,12% | 14.328,00 |
| 11.12.2023 | 143,35 | 145,55 | 143,30 | 145,38 | 1,55% | 18.388,00 |
| 08.12.2023 | 140,77 | 143,33 | 140,77 | 143,15 | 1,85% | 23.122,00 |
| 07.12.2023 | 138,40 | 141,10 | 138,25 | 140,55 | 1,52% | 30.885,00 |
| 06.12.2023 | 137,80 | 139,70 | 136,85 | 138,45 | 0,14% | 27.224,00 |