11,760€
0,68%
Echtzeit-Aktienkurs Fomento de Construcciones y Contratas S.A.
Bid:
Ask:
Aktienkurse zur Fomento de Construcciones y Contratas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,00 | 11,14 | 10,97 | 11,06 | 0,73% | - |
| 04.05.2026 | 11,16 | 11,18 | 10,93 | 10,98 | -1,61% | - |
| 30.04.2026 | 10,89 | 11,18 | 10,85 | 11,16 | 1,82% | 1.380,00 |
| 29.04.2026 | 11,09 | 11,21 | 10,93 | 10,96 | -1,08% | - |
| 28.04.2026 | 11,10 | 11,18 | 11,04 | 11,08 | -0,18% | - |
| 27.04.2026 | 11,14 | 11,20 | 11,07 | 11,10 | -0,63% | - |
| 24.04.2026 | 11,10 | 11,23 | 11,03 | 11,17 | 0,72% | - |
| 23.04.2026 | 11,01 | 11,14 | 10,96 | 11,09 | 0,18% | - |
| 22.04.2026 | 11,39 | 11,41 | 10,89 | 11,07 | -1,95% | - |
| 21.04.2026 | 11,38 | 11,48 | 11,26 | 11,29 | -0,88% | - |
| 20.04.2026 | 11,42 | 11,51 | 11,34 | 11,39 | -1,21% | - |
| 17.04.2026 | 11,49 | 11,59 | 11,42 | 11,53 | 0,44% | - |
| 16.04.2026 | 11,31 | 11,52 | 11,31 | 11,48 | 1,77% | 5.796,00 |
| 15.04.2026 | 11,45 | 11,47 | 11,24 | 11,28 | -1,74% | - |
| 14.04.2026 | 11,24 | 11,50 | 11,22 | 11,48 | 2,14% | - |
| 13.04.2026 | 10,93 | 11,28 | 10,91 | 11,24 | 1,81% | - |
| 10.04.2026 | 11,22 | 11,35 | 11,02 | 11,04 | -1,69% | - |
| 09.04.2026 | 11,23 | 11,34 | 11,14 | 11,23 | -0,53% | - |
| 08.04.2026 | 11,52 | 11,56 | 11,14 | 11,29 | 1,80% | - |
| 07.04.2026 | 10,88 | 11,18 | 10,88 | 11,09 | 1,37% | - |
| 02.04.2026 | 10,47 | 10,94 | 10,47 | 10,94 | 2,05% | - |
| 01.04.2026 | 10,71 | 10,81 | 10,61 | 10,72 | 0,47% | - |
| 31.03.2026 | 10,50 | 10,69 | 10,38 | 10,67 | 2,60% | - |
| 30.03.2026 | 10,39 | 10,51 | 10,34 | 10,40 | 0,58% | 15,00 |
| 27.03.2026 | 10,44 | 10,49 | 10,34 | 10,34 | -0,67% | 5.280,00 |
| 26.03.2026 | 10,40 | 10,57 | 10,36 | 10,41 | -0,38% | - |
| 25.03.2026 | 10,56 | 10,63 | 10,44 | 10,45 | -0,76% | - |
| 24.03.2026 | 10,53 | 10,63 | 10,38 | 10,53 | -0,75% | - |
| 23.03.2026 | 10,26 | 10,68 | 10,12 | 10,61 | 2,22% | - |
| 20.03.2026 | 10,57 | 10,63 | 10,30 | 10,38 | -1,61% | - |
| 19.03.2026 | 10,58 | 10,70 | 10,46 | 10,55 | -0,57% | - |
| 18.03.2026 | 10,78 | 10,88 | 10,58 | 10,61 | -0,93% | - |
| 17.03.2026 | 10,69 | 10,80 | 10,67 | 10,71 | -0,46% | - |
| 16.03.2026 | 10,78 | 10,84 | 10,73 | 10,76 | 0,47% | 13,00 |
| 13.03.2026 | 10,81 | 10,88 | 10,70 | 10,71 | -0,93% | - |
| 12.03.2026 | 10,71 | 10,90 | 10,71 | 10,81 | -0,18% | - |
| 11.03.2026 | 10,90 | 10,96 | 10,82 | 10,83 | -0,55% | - |
| 10.03.2026 | 10,86 | 11,01 | 10,81 | 10,89 | -0,09% | - |
| 09.03.2026 | 10,52 | 10,96 | 10,46 | 10,90 | 0,65% | - |
| 06.03.2026 | 10,91 | 11,14 | 10,79 | 10,83 | -1,28% | 17.485,00 |
| 05.03.2026 | 10,86 | 11,10 | 10,76 | 10,97 | 0,37% | 322,00 |
| 04.03.2026 | 10,67 | 11,03 | 10,57 | 10,93 | 1,67% | - |
| 03.03.2026 | 11,13 | 11,13 | 10,65 | 10,75 | -4,27% | 6.482,00 |
| 02.03.2026 | 11,67 | 11,78 | 11,21 | 11,23 | -6,03% | 2.548,00 |
| 27.02.2026 | 12,06 | 12,16 | 11,61 | 11,95 | -0,99% | - |
| 26.02.2026 | 12,05 | 12,17 | 11,91 | 12,07 | -0,08% | - |
| 25.02.2026 | 11,90 | 12,08 | 11,83 | 12,08 | 1,43% | 6.318,00 |
| 24.02.2026 | 11,70 | 11,93 | 11,63 | 11,91 | 1,97% | - |
| 23.02.2026 | 11,80 | 11,95 | 11,65 | 11,68 | -1,43% | 989,00 |
| 20.02.2026 | 11,59 | 11,88 | 11,59 | 11,85 | 2,42% | - |
| 19.02.2026 | 11,58 | 11,67 | 11,38 | 11,57 | -0,09% | - |
| 18.02.2026 | 11,59 | 11,61 | 11,45 | 11,58 | 0,00% | - |
| 17.02.2026 | 11,23 | 11,62 | 11,21 | 11,58 | 2,75% | - |
| 16.02.2026 | 11,25 | 11,48 | 11,17 | 11,27 | 0,36% | 1.350,00 |
| 13.02.2026 | 11,48 | 11,50 | 11,22 | 11,23 | -2,26% | - |
| 12.02.2026 | 11,54 | 11,56 | 11,35 | 11,49 | -0,26% | - |
| 11.02.2026 | 11,49 | 11,55 | 11,32 | 11,52 | 1,32% | - |
| 10.02.2026 | 11,34 | 11,50 | 11,27 | 11,37 | 0,26% | - |
| 09.02.2026 | 11,39 | 11,41 | 11,15 | 11,34 | -0,35% | 660,00 |
| 06.02.2026 | 11,28 | 11,40 | 11,16 | 11,38 | 0,98% | - |
| 05.02.2026 | 11,30 | 11,35 | 11,11 | 11,27 | 0,09% | 582,00 |
| 04.02.2026 | 11,14 | 11,39 | 11,12 | 11,26 | 1,26% | - |
| 03.02.2026 | 11,23 | 11,52 | 11,07 | 11,12 | -0,54% | - |
| 02.02.2026 | 10,94 | 11,20 | 10,94 | 11,18 | 1,18% | - |
| 30.01.2026 | 11,10 | 11,14 | 11,01 | 11,05 | -0,72% | - |
| 29.01.2026 | 11,04 | 11,17 | 11,01 | 11,13 | 1,09% | - |
| 28.01.2026 | 11,13 | 11,15 | 10,98 | 11,01 | -0,09% | - |
| 27.01.2026 | 11,09 | 11,13 | 11,02 | 11,02 | -0,27% | - |
| 26.01.2026 | 11,15 | 11,18 | 11,02 | 11,05 | -1,16% | - |
| 23.01.2026 | 11,02 | 11,21 | 10,96 | 11,18 | 1,36% | - |
| 22.01.2026 | 11,11 | 11,13 | 10,92 | 11,03 | -0,72% | - |
| 21.01.2026 | 10,89 | 11,16 | 10,74 | 11,11 | 2,78% | - |
| 20.01.2026 | 10,88 | 10,98 | 10,76 | 10,81 | -1,10% | - |
| 19.01.2026 | 10,89 | 11,01 | 10,87 | 10,93 | -1,18% | - |
| 16.01.2026 | 11,06 | 11,13 | 10,97 | 11,06 | 0,18% | - |
| 15.01.2026 | 11,13 | 11,15 | 10,99 | 11,04 | -0,18% | - |
| 14.01.2026 | 11,20 | 11,22 | 10,97 | 11,06 | -1,25% | - |
| 13.01.2026 | 11,08 | 11,23 | 11,02 | 11,20 | 1,17% | - |
| 12.01.2026 | 11,06 | 11,15 | 11,04 | 11,07 | -0,36% | - |
| 09.01.2026 | 11,24 | 11,24 | 11,10 | 11,11 | -1,07% | 540,00 |
| 08.01.2026 | 11,21 | 11,26 | 11,14 | 11,23 | -0,09% | - |
| 07.01.2026 | 11,27 | 11,27 | 11,15 | 11,24 | -0,18% | - |
| 06.01.2026 | 11,29 | 11,29 | 11,14 | 11,26 | 0,00% | - |
| 05.01.2026 | 11,21 | 11,29 | 11,07 | 11,26 | 0,72% | - |
| 02.01.2026 | 11,03 | 11,27 | 11,03 | 11,18 | 0,36% | 14,00 |
| 30.12.2025 | 11,12 | 11,15 | 11,01 | 11,14 | 0,36% | - |
| 29.12.2025 | 11,04 | 11,14 | 11,01 | 11,10 | -0,36% | 9,00 |
| 23.12.2025 | 11,13 | 11,18 | 11,10 | 11,14 | 0,81% | - |
| 22.12.2025 | 11,24 | 11,27 | 11,02 | 11,05 | -1,52% | 600,00 |
| 19.12.2025 | 11,28 | 11,28 | 11,10 | 11,22 | -0,18% | - |
| 18.12.2025 | 11,18 | 11,31 | 10,99 | 11,24 | 0,81% | - |
| 17.12.2025 | 11,47 | 11,49 | 11,14 | 11,15 | -2,71% | - |
| 16.12.2025 | 11,43 | 11,47 | 11,34 | 11,46 | 0,00% | - |
| 15.12.2025 | 11,26 | 11,50 | 11,25 | 11,46 | 1,60% | - |
| 12.12.2025 | 11,31 | 11,43 | 11,23 | 11,28 | -0,18% | - |
| 11.12.2025 | 11,38 | 11,45 | 11,16 | 11,30 | -1,22% | - |
| 10.12.2025 | 11,36 | 11,46 | 11,23 | 11,44 | 0,70% | - |
| 09.12.2025 | 11,50 | 11,53 | 11,36 | 11,36 | -1,30% | - |
| 08.12.2025 | 11,43 | 11,53 | 11,41 | 11,51 | 0,70% | 294,00 |
| 05.12.2025 | 11,45 | 11,56 | 11,43 | 11,43 | -0,09% | - |