12,060€
0,84%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,99 | 12,06 | 11,92 | 12,06 | 0,84% | - |
| 02.07.2025 | 12,52 | 12,52 | 11,28 | 11,96 | -3,39% | 172.301,00 |
| 01.07.2025 | 12,68 | 12,68 | 12,26 | 12,38 | -2,67% | 22.698,00 |
| 30.06.2025 | 12,28 | 12,72 | 12,26 | 12,72 | 3,08% | 32.814,00 |
| 27.06.2025 | 12,12 | 12,34 | 11,96 | 12,34 | 3,01% | 21.163,00 |
| 26.06.2025 | 11,88 | 12,16 | 11,84 | 11,98 | 0,50% | 13.746,00 |
| 25.06.2025 | 11,94 | 12,04 | 11,76 | 11,92 | -0,67% | 20.130,00 |
| 24.06.2025 | 12,00 | 12,16 | 11,92 | 12,00 | 1,18% | 47.307,00 |
| 23.06.2025 | 11,72 | 11,96 | 11,70 | 11,86 | -0,34% | 25.033,00 |
| 20.06.2025 | 11,94 | 11,96 | 11,76 | 11,90 | 0,34% | 28.369,00 |
| 19.06.2025 | 11,94 | 12,10 | 11,66 | 11,86 | -0,67% | 37.180,00 |
| 18.06.2025 | 12,12 | 12,12 | 11,68 | 11,94 | -2,61% | 24.423,00 |
| 17.06.2025 | 12,34 | 12,34 | 12,10 | 12,26 | 0,16% | 24.560,00 |
| 16.06.2025 | 12,16 | 12,34 | 12,14 | 12,24 | -0,16% | 13.681,00 |
| 13.06.2025 | 12,22 | 12,34 | 12,14 | 12,26 | -1,76% | 18.012,00 |
| 12.06.2025 | 12,42 | 12,50 | 12,16 | 12,48 | 1,30% | 22.023,00 |
| 11.06.2025 | 12,20 | 12,38 | 12,20 | 12,32 | 0,98% | 9.979,00 |
| 10.06.2025 | 12,30 | 12,42 | 12,16 | 12,20 | -1,29% | 10.982,00 |
| 09.06.2025 | 12,34 | 12,48 | 12,24 | 12,36 | 0,98% | 12.411,00 |
| 06.06.2025 | 12,32 | 12,42 | 12,20 | 12,24 | -0,65% | 13.699,00 |
| 05.06.2025 | 12,30 | 12,38 | 12,10 | 12,32 | 0,82% | 18.312,00 |
| 04.06.2025 | 12,44 | 12,44 | 12,10 | 12,22 | -0,81% | 13.172,00 |
| 03.06.2025 | 12,20 | 12,40 | 12,06 | 12,32 | 1,32% | 12.137,00 |
| 02.06.2025 | 12,20 | 12,32 | 12,10 | 12,16 | -1,94% | 14.894,00 |
| 30.05.2025 | 12,42 | 12,52 | 12,30 | 12,40 | -0,96% | 26.462,00 |
| 29.05.2025 | 12,58 | 12,76 | 12,42 | 12,52 | -1,42% | 12.827,00 |
| 28.05.2025 | 12,70 | 12,80 | 12,60 | 12,70 | 0,47% | 12.558,00 |
| 27.05.2025 | 12,66 | 12,80 | 12,54 | 12,64 | -1,10% | 31.352,00 |
| 26.05.2025 | 12,50 | 13,12 | 12,38 | 12,78 | 1,43% | 69.592,00 |
| 23.05.2025 | 12,72 | 12,86 | 12,44 | 12,60 | -1,10% | 66.648,00 |
| 22.05.2025 | 12,46 | 12,74 | 12,36 | 12,74 | 0,95% | 29.419,00 |
| 21.05.2025 | 12,50 | 12,66 | 12,36 | 12,62 | 1,12% | 29.315,00 |
| 20.05.2025 | 12,34 | 13,00 | 12,06 | 12,48 | 0,97% | 64.254,00 |
| 19.05.2025 | 11,58 | 13,50 | 11,10 | 12,36 | 7,67% | 168.909,00 |
| 16.05.2025 | 11,30 | 11,62 | 11,16 | 11,48 | 1,95% | 38.308,00 |
| 15.05.2025 | 10,98 | 11,36 | 10,96 | 11,26 | 1,44% | 17.545,00 |
| 14.05.2025 | 11,24 | 11,28 | 11,00 | 11,10 | -0,54% | 8.944,00 |
| 13.05.2025 | 11,10 | 11,30 | 11,02 | 11,16 | 0,36% | 11.308,00 |
| 12.05.2025 | 10,66 | 11,12 | 10,66 | 11,12 | 3,54% | 68.616,00 |
| 09.05.2025 | 10,90 | 10,90 | 10,62 | 10,74 | 0,00% | 9.443,00 |
| 08.05.2025 | 10,98 | 10,98 | 10,74 | 10,74 | -0,85% | 10.243,00 |
| 07.05.2025 | 10,98 | 10,98 | 10,76 | 10,83 | -0,64% | 16.962,00 |
| 06.05.2025 | 10,96 | 11,00 | 10,69 | 10,90 | 0,44% | 18.937,00 |
| 05.05.2025 | 10,63 | 10,91 | 10,58 | 10,85 | 1,12% | 12.964,00 |
| 02.05.2025 | 10,72 | 10,80 | 10,54 | 10,73 | 1,00% | 18.622,00 |
| 30.04.2025 | 10,52 | 10,63 | 10,28 | 10,63 | 0,93% | 12.497,00 |
| 29.04.2025 | 10,72 | 10,72 | 10,45 | 10,53 | -1,40% | 4.236,00 |
| 28.04.2025 | 10,72 | 10,72 | 10,56 | 10,68 | 1,00% | 8.187,00 |
| 25.04.2025 | 10,72 | 10,72 | 10,49 | 10,57 | 0,76% | 7.238,00 |
| 24.04.2025 | 10,48 | 10,80 | 10,48 | 10,49 | -0,61% | 8.330,00 |
| 23.04.2025 | 10,48 | 10,67 | 10,47 | 10,56 | 1,25% | 22.901,00 |
| 22.04.2025 | 10,18 | 10,43 | 10,18 | 10,43 | 1,05% | 9.999,00 |
| 17.04.2025 | 10,38 | 10,45 | 10,26 | 10,32 | 0,02% | 4.626,00 |
| 16.04.2025 | 10,11 | 10,37 | 10,10 | 10,32 | -0,06% | 22.817,00 |
| 15.04.2025 | 10,15 | 10,33 | 10,14 | 10,32 | 1,94% | 8.562,00 |
| 14.04.2025 | 10,14 | 10,19 | 10,00 | 10,13 | 0,98% | 6.403,00 |
| 11.04.2025 | 9,97 | 10,04 | 9,90 | 10,03 | 0,65% | 7.880,00 |
| 10.04.2025 | 10,49 | 10,49 | 9,90 | 9,97 | 3,41% | 19.584,00 |
| 09.04.2025 | 9,60 | 9,82 | 9,50 | 9,64 | -2,61% | 12.043,00 |
| 08.04.2025 | 10,17 | 10,17 | 9,61 | 9,89 | -0,36% | 26.527,00 |
| 07.04.2025 | 9,70 | 10,18 | 9,30 | 9,93 | 0,20% | 82.822,00 |
| 04.04.2025 | 10,12 | 10,12 | 9,71 | 9,91 | -2,84% | 45.658,00 |
| 03.04.2025 | 10,14 | 10,42 | 10,14 | 10,20 | -2,30% | 13.972,00 |
| 02.04.2025 | 10,46 | 10,52 | 10,28 | 10,44 | -0,38% | 5.051,00 |
| 01.04.2025 | 10,22 | 10,54 | 10,22 | 10,48 | 1,95% | 12.516,00 |
| 31.03.2025 | 10,70 | 10,70 | 10,24 | 10,28 | -4,28% | 19.699,00 |
| 28.03.2025 | 10,58 | 10,74 | 10,42 | 10,74 | 0,75% | 18.301,00 |
| 27.03.2025 | 10,64 | 10,78 | 10,42 | 10,66 | 0,19% | 15.348,00 |
| 26.03.2025 | 10,64 | 10,74 | 10,54 | 10,64 | 0,00% | 10.197,00 |
| 25.03.2025 | 10,78 | 10,78 | 10,58 | 10,64 | 0,76% | 17.596,00 |
| 24.03.2025 | 10,72 | 10,78 | 10,54 | 10,56 | -1,12% | 26.123,00 |
| 21.03.2025 | 10,60 | 10,68 | 10,48 | 10,68 | 0,38% | 11.210,00 |
| 20.03.2025 | 10,78 | 10,78 | 10,54 | 10,64 | -0,75% | 18.233,00 |
| 19.03.2025 | 10,46 | 10,80 | 10,46 | 10,72 | 3,08% | 30.196,00 |
| 18.03.2025 | 10,42 | 10,52 | 10,20 | 10,40 | 0,97% | 19.657,00 |
| 17.03.2025 | 10,10 | 10,34 | 10,10 | 10,30 | 1,38% | 10.878,00 |
| 14.03.2025 | 10,06 | 10,20 | 10,04 | 10,16 | 0,99% | 16.036,00 |
| 13.03.2025 | 9,97 | 10,20 | 9,97 | 10,06 | 0,40% | 6.545,00 |
| 12.03.2025 | 10,28 | 10,28 | 9,91 | 10,02 | -0,60% | 31.169,00 |
| 11.03.2025 | 10,40 | 10,40 | 10,00 | 10,08 | -2,33% | 24.085,00 |
| 10.03.2025 | 10,22 | 10,40 | 10,22 | 10,32 | -0,77% | 7.149,00 |
| 07.03.2025 | 10,36 | 10,52 | 10,24 | 10,40 | 0,00% | 12.882,00 |
| 06.03.2025 | 10,32 | 10,54 | 10,32 | 10,40 | 0,78% | 8.363,00 |
| 05.03.2025 | 10,44 | 10,60 | 10,10 | 10,32 | 1,18% | 36.725,00 |
| 04.03.2025 | 10,44 | 10,50 | 10,12 | 10,20 | -2,86% | 24.504,00 |
| 03.03.2025 | 10,56 | 10,68 | 10,48 | 10,50 | -0,19% | 12.882,00 |
| 28.02.2025 | 10,62 | 10,68 | 10,40 | 10,52 | -0,75% | 15.535,00 |
| 27.02.2025 | 10,60 | 10,72 | 10,56 | 10,60 | -0,75% | 12.107,00 |
| 26.02.2025 | 10,68 | 10,74 | 10,60 | 10,68 | 0,56% | 22.136,00 |
| 25.02.2025 | 10,70 | 10,74 | 10,60 | 10,62 | -0,19% | 6.962,00 |
| 24.02.2025 | 10,50 | 10,70 | 10,50 | 10,64 | 1,72% | 15.997,00 |
| 21.02.2025 | 10,62 | 10,70 | 10,40 | 10,46 | -1,88% | 21.294,00 |
| 20.02.2025 | 10,62 | 10,96 | 10,62 | 10,66 | -0,74% | 20.655,00 |
| 19.02.2025 | 10,98 | 10,98 | 10,64 | 10,74 | -1,65% | 27.339,00 |
| 18.02.2025 | 10,74 | 11,06 | 10,62 | 10,92 | 1,49% | 27.970,00 |
| 17.02.2025 | 11,00 | 11,08 | 10,74 | 10,76 | -2,71% | 24.626,00 |
| 14.02.2025 | 10,98 | 11,06 | 10,84 | 11,06 | 1,47% | 21.790,00 |
| 13.02.2025 | 10,90 | 10,92 | 10,66 | 10,90 | 2,83% | 26.248,00 |
| 12.02.2025 | 10,60 | 10,94 | 10,44 | 10,60 | 0,95% | 50.807,00 |
| 11.02.2025 | 10,36 | 10,62 | 10,18 | 10,50 | 0,19% | 33.351,00 |