211,420$
0,72%
Echtzeit-Aktienkurs Ferguson PLC
Bid:
Ask:
Aktienkurse zur Ferguson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 210,52 | 214,48 | 209,62 | 211,43 | 0,73% | 772.443,00 |
| 30.04.2024 | 214,54 | 215,17 | 209,87 | 209,90 | -2,44% | 1.296.021,00 |
| 29.04.2024 | 215,23 | 215,93 | 212,96 | 215,16 | 0,86% | 697.342,00 |
| 26.04.2024 | 213,43 | 214,59 | 212,49 | 213,33 | 0,23% | 944.542,00 |
| 25.04.2024 | 207,43 | 213,97 | 205,07 | 212,83 | 1,74% | 1.212.777,00 |
| 24.04.2024 | 210,72 | 213,64 | 209,07 | 209,19 | -1,28% | 1.075.191,00 |
| 23.04.2024 | 210,17 | 212,87 | 209,05 | 211,90 | 1,78% | 730.114,00 |
| 22.04.2024 | 209,16 | 209,94 | 207,20 | 208,19 | -0,29% | 1.128.883,00 |
| 19.04.2024 | 210,15 | 211,19 | 208,29 | 208,80 | -0,35% | 685.521,00 |
| 18.04.2024 | 210,57 | 213,22 | 208,86 | 209,54 | -0,90% | 766.347,00 |
| 17.04.2024 | 216,18 | 216,18 | 210,49 | 211,44 | -1,84% | 1.163.405,00 |
| 16.04.2024 | 214,01 | 216,09 | 213,08 | 215,40 | 0,18% | 1.273.068,00 |
| 15.04.2024 | 219,71 | 220,39 | 212,91 | 215,01 | -0,61% | 2.528.693,00 |
| 12.04.2024 | 216,34 | 217,89 | 215,35 | 216,32 | -0,89% | 938.978,00 |
| 11.04.2024 | 218,64 | 219,31 | 215,77 | 218,26 | -0,99% | 1.549.812,00 |
| 10.04.2024 | 217,34 | 221,97 | 216,74 | 220,45 | -0,72% | 1.445.930,00 |
| 09.04.2024 | 224,15 | 224,21 | 219,91 | 222,05 | -0,68% | 1.631.463,00 |
| 08.04.2024 | 224,60 | 224,86 | 222,91 | 223,58 | -0,12% | 1.052.636,00 |
| 05.04.2024 | 220,83 | 223,86 | 220,83 | 223,85 | 1,14% | 898.003,00 |
| 04.04.2024 | 220,56 | 223,70 | 218,85 | 221,33 | 1,28% | 2.171.681,00 |
| 03.04.2024 | 216,13 | 219,25 | 215,95 | 218,53 | 0,76% | 898.562,00 |
| 02.04.2024 | 215,90 | 217,65 | 214,73 | 216,89 | -0,18% | 700.855,00 |
| 01.04.2024 | 219,06 | 219,07 | 217,09 | 217,28 | -0,53% | 580.750,00 |
| 28.03.2024 | 219,29 | 220,04 | 218,36 | 218,43 | -0,24% | 682.152,00 |
| 27.03.2024 | 221,33 | 221,56 | 218,52 | 218,95 | -0,18% | 891.735,00 |
| 26.03.2024 | 217,11 | 220,68 | 216,46 | 219,34 | 0,69% | 910.821,00 |
| 25.03.2024 | 220,92 | 221,95 | 217,83 | 217,84 | -1,55% | 1.075.554,00 |
| 22.03.2024 | 221,00 | 222,39 | 220,67 | 221,27 | 0,05% | 749.391,00 |
| 21.03.2024 | 216,09 | 221,70 | 216,09 | 221,16 | 1,94% | 1.381.529,00 |
| 20.03.2024 | 214,74 | 217,46 | 214,50 | 216,95 | 1,04% | 945.241,00 |
| 19.03.2024 | 208,96 | 214,85 | 208,89 | 214,71 | 3,85% | 1.458.451,00 |
| 18.03.2024 | 207,01 | 209,75 | 206,60 | 206,76 | -0,37% | 946.681,00 |
| 15.03.2024 | 207,01 | 208,09 | 205,69 | 207,53 | 0,81% | 1.494.602,00 |
| 14.03.2024 | 207,81 | 209,28 | 203,91 | 205,87 | -0,05% | 1.099.813,00 |
| 13.03.2024 | 204,57 | 206,79 | 203,34 | 205,98 | 1,10% | 1.397.983,00 |
| 12.03.2024 | 199,26 | 205,01 | 198,64 | 203,73 | 2,44% | 1.474.316,00 |
| 11.03.2024 | 198,29 | 198,99 | 195,93 | 198,87 | 0,06% | 1.283.925,00 |
| 08.03.2024 | 201,09 | 201,91 | 198,39 | 198,75 | -1,78% | 1.809.768,00 |
| 07.03.2024 | 200,87 | 202,76 | 199,61 | 202,36 | 0,43% | 1.339.975,00 |
| 06.03.2024 | 203,11 | 203,92 | 199,80 | 201,50 | 0,21% | 1.945.530,00 |
| 05.03.2024 | 206,70 | 208,20 | 200,24 | 201,07 | -6,72% | 3.062.900,00 |
| 04.03.2024 | 212,32 | 217,32 | 211,73 | 215,55 | 0,52% | 1.715.462,00 |
| 01.03.2024 | 212,73 | 214,77 | 211,60 | 214,43 | 1,41% | 1.197.192,00 |
| 29.02.2024 | 208,67 | 211,66 | 207,38 | 211,45 | -0,24% | 2.436.113,00 |
| 28.02.2024 | 209,89 | 212,24 | 209,75 | 211,95 | 1,07% | 1.017.625,00 |
| 27.02.2024 | 211,30 | 211,48 | 208,90 | 209,71 | -0,58% | 1.155.968,00 |
| 26.02.2024 | 208,79 | 211,06 | 208,11 | 210,93 | 1,62% | 1.016.627,00 |
| 23.02.2024 | 208,05 | 208,28 | 205,48 | 207,56 | 0,15% | 1.075.291,00 |
| 22.02.2024 | 203,15 | 207,48 | 203,15 | 207,24 | 2,69% | 950.794,00 |
| 21.02.2024 | 201,11 | 203,45 | 200,67 | 201,81 | -0,13% | 1.137.284,00 |
| 20.02.2024 | 197,50 | 202,57 | 197,05 | 202,07 | 1,55% | 1.785.698,00 |
| 16.02.2024 | 197,96 | 200,55 | 197,67 | 198,99 | 0,30% | 1.367.636,00 |
| 15.02.2024 | 194,60 | 198,59 | 193,53 | 198,39 | 2,50% | 1.220.842,00 |
| 14.02.2024 | 193,58 | 193,79 | 192,01 | 193,55 | 1,27% | 938.577,00 |
| 13.02.2024 | 192,50 | 193,77 | 190,32 | 191,13 | -3,47% | 1.379.191,00 |
| 12.02.2024 | 198,81 | 199,00 | 197,14 | 198,00 | -0,33% | 1.119.459,00 |
| 09.02.2024 | 196,83 | 199,52 | 196,77 | 198,66 | 0,52% | 1.533.119,00 |
| 08.02.2024 | 194,32 | 197,89 | 193,33 | 197,64 | 1,97% | 1.012.070,00 |
| 07.02.2024 | 194,03 | 195,00 | 193,06 | 193,82 | 0,53% | 1.085.448,00 |
| 06.02.2024 | 190,32 | 192,91 | 190,25 | 192,80 | 1,63% | 856.387,00 |
| 05.02.2024 | 189,99 | 190,00 | 187,63 | 189,70 | -1,18% | 632.603,00 |
| 02.02.2024 | 189,95 | 192,67 | 189,02 | 191,96 | 0,15% | 760.986,00 |
| 01.02.2024 | 189,60 | 191,70 | 189,02 | 191,68 | 2,03% | 696.385,00 |
| 31.01.2024 | 189,53 | 190,41 | 187,48 | 187,86 | -1,57% | 969.482,00 |
| 30.01.2024 | 189,62 | 191,53 | 189,62 | 190,86 | 0,82% | 669.459,00 |
| 29.01.2024 | 187,54 | 189,30 | 187,54 | 189,30 | 0,73% | 1.348.480,00 |
| 26.01.2024 | 189,56 | 190,02 | 187,32 | 187,92 | -0,47% | 920.727,00 |
| 25.01.2024 | 187,25 | 188,99 | 187,25 | 188,81 | 0,94% | 737.917,00 |
| 24.01.2024 | 191,01 | 191,77 | 186,95 | 187,05 | -1,40% | 1.107.690,00 |
| 23.01.2024 | 189,91 | 190,37 | 187,90 | 189,71 | -0,95% | 1.220.632,00 |
| 22.01.2024 | 189,62 | 191,58 | 189,37 | 191,53 | 1,01% | 1.118.034,00 |
| 19.01.2024 | 189,52 | 189,91 | 187,85 | 189,61 | 0,14% | 682.890,00 |
| 18.01.2024 | 187,27 | 189,40 | 187,10 | 189,35 | 2,55% | 990.793,00 |
| 17.01.2024 | 184,64 | 185,49 | 184,15 | 184,65 | -0,84% | 687.573,00 |
| 16.01.2024 | 184,98 | 187,29 | 184,53 | 186,21 | -0,51% | 815.732,00 |
| 12.01.2024 | 187,84 | 188,23 | 185,98 | 187,17 | 0,42% | 467.563,00 |
| 11.01.2024 | 187,44 | 187,80 | 184,60 | 186,39 | -0,40% | 822.909,00 |
| 10.01.2024 | 186,35 | 187,69 | 186,17 | 187,14 | 0,00% | 608.732,00 |
| 09.01.2024 | 185,05 | 187,15 | 184,37 | 187,14 | 0,03% | 635.666,00 |
| 08.01.2024 | 186,28 | 187,17 | 185,61 | 187,09 | -0,03% | 1.019.178,00 |
| 05.01.2024 | 185,53 | 187,74 | 184,87 | 187,15 | 0,36% | 689.802,00 |
| 04.01.2024 | 186,19 | 187,26 | 184,70 | 186,47 | 1,31% | 928.558,00 |
| 03.01.2024 | 185,93 | 186,50 | 183,74 | 184,06 | -2,41% | 1.063.185,00 |
| 02.01.2024 | 190,59 | 190,59 | 186,93 | 188,61 | -2,31% | 1.113.070,00 |
| 29.12.2023 | 192,30 | 194,13 | 191,94 | 193,07 | -0,03% | 468.622,00 |
| 28.12.2023 | 194,05 | 194,05 | 192,52 | 193,12 | -0,07% | 439.935,00 |
| 27.12.2023 | 192,60 | 193,92 | 192,44 | 193,26 | 0,34% | 466.672,00 |
| 26.12.2023 | 192,66 | 194,03 | 192,48 | 192,61 | 0,26% | 417.688,00 |
| 22.12.2023 | 190,90 | 192,23 | 190,34 | 192,12 | 1,12% | 612.955,00 |
| 21.12.2023 | 188,73 | 190,25 | 188,12 | 190,00 | 1,65% | 603.342,00 |
| 20.12.2023 | 189,12 | 190,12 | 186,91 | 186,92 | -1,17% | 629.447,00 |
| 19.12.2023 | 189,83 | 190,69 | 188,98 | 189,13 | 0,43% | 1.587.156,00 |
| 18.12.2023 | 189,17 | 189,50 | 187,60 | 188,32 | -0,31% | 996.260,00 |
| 15.12.2023 | 187,38 | 190,57 | 186,91 | 188,91 | -0,08% | 1.628.698,00 |
| 14.12.2023 | 185,39 | 190,16 | 185,30 | 189,06 | 2,74% | 1.412.482,00 |
| 13.12.2023 | 182,99 | 184,59 | 180,98 | 184,02 | 0,58% | 1.004.786,00 |
| 12.12.2023 | 182,28 | 183,46 | 181,85 | 182,95 | 0,25% | 840.422,00 |
| 11.12.2023 | 181,38 | 182,94 | 181,30 | 182,50 | 1,02% | 1.519.376,00 |
| 08.12.2023 | 177,75 | 181,37 | 177,75 | 180,65 | 1,11% | 1.397.353,00 |
| 07.12.2023 | 175,79 | 178,72 | 175,42 | 178,66 | 2,28% | 1.147.168,00 |