Deutsche Märkte schließen in 8 Stunden 1 Minuten

Ferguson plc (FERG.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
12.405,00-50,00 (-0,40%)
Ab 08:14AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202212.760,0012.495,0012.380,0012.405,0012.405,007.841
14. Jan. 202212.760,0012.905,0012.420,0012.455,0012.455,00537.207
13. Jan. 202212.670,0012.880,0012.575,0012.800,0012.800,001.189.944
12. Jan. 202212.420,0012.715,0012.400,0012.715,0012.715,00613.054
11. Jan. 202212.500,0012.555,0012.385,0012.450,0012.450,00553.461
10. Jan. 202212.870,0012.892,8012.340,0012.355,0012.355,00510.363
07. Jan. 202212.930,0013.030,0012.780,0012.840,0012.840,00761.955
06. Jan. 202213.115,0013.170,0012.915,0012.965,0012.965,00918.501
05. Jan. 202213.445,0013.450,0013.265,0013.290,0013.290,00644.501
04. Jan. 202213.610,0013.640,0013.285,0013.305,0013.305,00769.648
31. Dez. 202113.110,0013.191,1013.040,0013.105,0013.105,0081.626
30. Dez. 202113.210,0013.330,0013.210,0013.220,0013.220,00288.931
29. Dez. 202112.960,0013.360,0012.915,0013.275,0013.275,00311.222
24. Dez. 202113.200,0013.201,8513.055,0013.100,0013.100,0095.207
23. Dez. 202113.060,0013.135,0012.983,7313.050,0013.050,00365.742
22. Dez. 202112.805,0013.050,0012.750,0013.025,0013.025,00631.959
21. Dez. 202112.850,0012.910,0012.655,0012.775,0012.775,00430.867
20. Dez. 202112.575,0012.825,0012.475,0012.715,0012.715,00540.535
17. Dez. 202112.760,0012.855,0012.605,0012.805,0012.805,001.308.054
16. Dez. 202112.925,0012.980,0012.690,0012.795,0012.795,00939.146
15. Dez. 202112.535,0012.720,0012.415,0012.720,0012.720,00564.039
14. Dez. 202112.570,0012.629,3412.415,0012.415,0012.415,00587.538
13. Dez. 202112.405,0012.545,0012.370,0012.525,0012.525,001.191.452
10. Dez. 202112.305,0012.465,0012.305,0012.405,0012.405,00296.375
09. Dez. 202112.410,0012.440,0012.285,0012.435,0012.435,00942.975
08. Dez. 202112.295,0012.515,0012.250,0012.260,0012.260,00525.169
07. Dez. 202111.960,0012.255,0011.862,4312.255,0012.255,00697.915
06. Dez. 202111.680,0011.745,0011.360,0011.570,0011.570,00973.517
03. Dez. 202111.720,0011.785,0011.580,0011.615,0011.615,00406.846
02. Dez. 202111.615,0011.715,0011.560,0011.655,0011.655,00413.690
01. Dez. 202111.540,0011.780,0011.540,0011.755,0011.755,00600.178
30. Nov. 202111.410,0011.620,0011.325,0011.465,0011.465,001.403.181
29. Nov. 202111.630,0011.665,0011.455,0011.555,0011.555,00908.697
26. Nov. 202111.505,0011.647,2111.440,0011.485,0011.485,00783.092
25. Nov. 202111.855,0011.980,0011.785,0011.820,0011.820,00539.692
24. Nov. 202111.860,0011.940,0011.750,0011.855,0011.855,00768.306
23. Nov. 202112.065,0012.085,0011.805,0011.850,0011.850,001.036.936
22. Nov. 2021------
19. Nov. 202111.755,0012.185,0011.750,0012.020,0012.020,00898.364
18. Nov. 2021------
17. Nov. 2021------
16. Nov. 202111.825,0011.920,0011.711,4011.905,0011.905,00779.807
15. Nov. 202111.805,0011.835,0011.740,0011.830,0011.830,00583.049
12. Nov. 202111.680,0011.870,0011.635,0011.870,0011.870,00889.983
11. Nov. 202111.535,0011.685,0011.500,0011.670,0011.670,00538.092
10. Nov. 202111.420,0011.535,0011.390,0011.535,0011.535,00407.928
09. Nov. 202111.405,0011.525,0011.394,7511.430,0011.430,00612.928
08. Nov. 202111.270,0011.440,0011.152,5011.440,0011.440,00512.799
05. Nov. 202111.350,0011.540,0011.280,0011.315,0011.315,00546.881
04. Nov. 202111.245,0011.415,0011.195,0011.360,0011.360,00359.009
03. Nov. 202111.135,0011.270,0011.135,0011.180,0011.180,00425.421
02. Nov. 202111.170,0011.310,0011.145,0011.260,0011.260,00476.365
01. Nov. 202111.050,0011.195,0010.837,5011.160,0011.160,00271.930
29. Okt. 202110.970,0011.020,0010.837,5010.995,0010.995,00546.663
28. Okt. 202110.865,0011.050,0010.820,0011.000,0011.000,00290.928
28. Okt. 2021166.5 Dividende
27. Okt. 202110.895,0011.030,0010.875,0010.985,0010.818,50445.417
26. Okt. 202110.765,0010.930,0010.760,0010.895,0010.729,86354.477
25. Okt. 202110.860,0010.870,0010.711,8210.750,0010.587,061.210.782
22. Okt. 202110.795,0010.880,0010.730,0010.825,0010.660,92357.636
21. Okt. 202110.645,0010.775,0010.600,0010.730,0010.567,37502.031
20. Okt. 202110.565,0010.715,0010.545,0010.695,0010.532,90744.354
19. Okt. 202110.595,0010.620,0010.480,0010.575,0010.414,71540.473
18. Okt. 202110.555,0010.570,0010.480,0010.550,0010.390,09420.592
15. Okt. 202110.490,0010.595,0010.445,0010.595,0010.434,41913.261
14. Okt. 202110.375,0010.440,0010.336,0410.425,0010.266,99611.947
13. Okt. 202110.260,0010.345,0010.205,0010.300,0010.143,88531.407
12. Okt. 202110.180,0010.325,0010.150,0010.285,0010.129,11451.653
11. Okt. 202110.355,0010.430,0010.165,0010.290,0010.134,03362.112
08. Okt. 202110.380,0010.495,0010.350,0010.430,0010.271,91465.026
07. Okt. 202110.260,0010.435,0010.260,0010.345,0010.188,20543.279
06. Okt. 202110.365,0010.365,0010.165,0010.310,0010.153,73706.359
05. Okt. 202110.230,0010.490,0010.190,0010.435,0010.276,84553.047
04. Okt. 202110.225,0010.345,0010.155,0010.200,0010.045,40564.862
01. Okt. 202110.150,0010.320,0010.120,0010.230,0010.074,94452.697
30. Sept. 202110.515,0010.590,0010.320,0010.335,0010.178,35545.845
29. Sept. 202110.315,0010.570,0010.315,0010.430,0010.271,91459.011
28. Sept. 202110.760,0010.760,0010.125,0010.235,0010.079,871.069.248
27. Sept. 202110.715,0010.765,0010.440,6610.515,0010.355,62427.095
24. Sept. 202110.445,0010.620,0010.445,0010.575,0010.414,71471.134
23. Sept. 202110.660,0010.735,0010.635,0010.635,0010.473,80223.419
22. Sept. 202110.415,0010.565,0010.395,0010.555,0010.395,02401.519
21. Sept. 202110.400,0010.465,0010.360,0010.405,0010.247,29257.786
20. Sept. 202110.385,0010.460,0010.265,0010.330,0010.173,43261.614
17. Sept. 202110.760,0010.785,0010.440,0010.495,0010.335,93862.569
16. Sept. 202110.515,0010.740,0010.465,0010.680,0010.518,12378.390
15. Sept. 202110.555,0010.580,0010.495,0010.495,0010.335,93326.389
14. Sept. 202110.605,0010.655,0010.530,0010.575,0010.414,71366.265
13. Sept. 202110.605,0010.660,0010.595,0010.633,8410.472,6613.418
10. Sept. 202110.625,0010.625,0010.545,0010.570,0010.409,79199.390
09. Sept. 202110.435,0010.590,0010.425,0010.575,0010.414,71323.555
08. Sept. 202110.655,0010.655,0010.440,0010.555,0010.395,02331.935
07. Sept. 202110.735,0010.755,0010.670,0010.700,0010.537,82323.229
06. Sept. 202110.645,0010.810,0010.630,0010.765,0010.601,83175.560
03. Sept. 202110.655,0010.660,0010.530,0010.610,0010.449,18230.122
02. Sept. 202110.545,0010.725,0010.545,0010.645,0010.483,65443.421
01. Sept. 202110.560,0010.585,0010.435,0010.565,0010.404,87921.701
31. Aug. 202110.270,0010.515,0010.265,0010.505,0010.345,78760.739
27. Aug. 202110.290,0010.290,0010.175,0010.225,0010.070,02171.587
26. Aug. 202110.100,0010.300,0010.100,0010.230,0010.074,94216.683
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...