8,800€
-2,33%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,95 | 8,95 | 8,76 | 8,82 | -2,11% | 31.907,00 |
| 19.12.2024 | 9,30 | 9,30 | 8,92 | 9,01 | -1,85% | 25.321,00 |
| 18.12.2024 | 9,39 | 9,39 | 9,15 | 9,18 | 0,33% | 19.044,00 |
| 17.12.2024 | 9,40 | 9,40 | 9,15 | 9,15 | -2,14% | 26.501,00 |
| 16.12.2024 | 9,25 | 9,42 | 9,19 | 9,35 | 0,54% | 41.342,00 |
| 13.12.2024 | 9,21 | 9,38 | 9,21 | 9,30 | 0,00% | 8.756,00 |
| 12.12.2024 | 9,31 | 9,36 | 9,20 | 9,30 | -0,32% | 15.239,00 |
| 11.12.2024 | 9,26 | 9,36 | 9,20 | 9,33 | 0,32% | 28.251,00 |
| 10.12.2024 | 9,42 | 9,42 | 9,25 | 9,30 | 0,43% | 21.292,00 |
| 09.12.2024 | 9,37 | 9,37 | 9,19 | 9,26 | -0,22% | 19.149,00 |
| 06.12.2024 | 9,31 | 9,35 | 9,19 | 9,28 | 0,54% | 18.025,00 |
| 05.12.2024 | 9,23 | 9,38 | 9,20 | 9,23 | -1,07% | 12.566,00 |
| 04.12.2024 | 9,10 | 9,36 | 9,01 | 9,33 | 2,98% | 20.310,00 |
| 03.12.2024 | 9,03 | 9,10 | 8,97 | 9,06 | 0,22% | 26.138,00 |
| 02.12.2024 | 9,03 | 9,15 | 9,03 | 9,04 | -0,66% | 10.906,00 |
| 29.11.2024 | 9,04 | 9,17 | 9,03 | 9,10 | -0,11% | 17.423,00 |
| 28.11.2024 | 8,97 | 9,12 | 8,92 | 9,11 | 1,11% | 24.363,00 |
| 27.11.2024 | 9,03 | 9,14 | 8,93 | 9,01 | -1,21% | 51.917,00 |
| 26.11.2024 | 9,27 | 9,27 | 9,04 | 9,12 | -0,65% | 21.347,00 |
| 25.11.2024 | 9,20 | 9,32 | 9,08 | 9,18 | 0,55% | 22.211,00 |
| 22.11.2024 | 9,04 | 9,17 | 8,98 | 9,13 | 1,22% | 13.584,00 |
| 21.11.2024 | 9,06 | 9,06 | 8,95 | 9,02 | -0,55% | 13.354,00 |
| 20.11.2024 | 8,96 | 9,14 | 8,95 | 9,07 | 0,78% | 16.302,00 |
| 19.11.2024 | 9,00 | 9,01 | 8,90 | 9,00 | -0,44% | 57.543,00 |
| 18.11.2024 | 8,99 | 9,15 | 8,98 | 9,04 | -0,44% | 60.755,00 |
| 15.11.2024 | 9,13 | 9,14 | 8,97 | 9,08 | -0,77% | 73.515,00 |
| 14.11.2024 | 9,34 | 9,34 | 9,14 | 9,15 | 0,22% | 62.725,00 |
| 13.11.2024 | 9,05 | 9,20 | 9,05 | 9,13 | 0,11% | 59.597,00 |
| 12.11.2024 | 9,61 | 9,61 | 8,92 | 9,12 | -4,40% | 106.251,00 |
| 11.11.2024 | 9,60 | 9,73 | 9,45 | 9,54 | 1,27% | 70.984,00 |
| 08.11.2024 | 9,33 | 9,87 | 9,33 | 9,42 | -27,87% | 136.906,00 |
| 07.11.2024 | 13,02 | 13,16 | 12,72 | 13,06 | 0,31% | 37.303,00 |
| 06.11.2024 | 13,04 | 13,24 | 12,94 | 13,02 | -1,21% | 19.409,00 |
| 05.11.2024 | 12,92 | 13,28 | 12,92 | 13,18 | 1,70% | 36.887,00 |
| 04.11.2024 | 13,44 | 13,44 | 12,86 | 12,96 | -1,82% | 39.919,00 |
| 01.11.2024 | 12,80 | 13,22 | 12,68 | 13,20 | 3,61% | 39.707,00 |
| 31.10.2024 | 12,18 | 12,86 | 12,18 | 12,74 | 4,43% | 67.378,00 |
| 30.10.2024 | 12,26 | 12,36 | 12,02 | 12,20 | 0,99% | 65.900,00 |
| 29.10.2024 | 12,02 | 12,14 | 12,02 | 12,08 | 0,50% | 10.548,00 |
| 28.10.2024 | 12,04 | 12,08 | 11,86 | 12,02 | 0,67% | 15.369,00 |
| 25.10.2024 | 11,98 | 12,00 | 11,82 | 11,94 | 0,51% | 18.444,00 |
| 24.10.2024 | 12,18 | 12,18 | 11,88 | 11,88 | -0,50% | 13.471,00 |
| 23.10.2024 | 12,00 | 12,06 | 11,86 | 11,94 | -0,83% | 24.086,00 |
| 22.10.2024 | 12,00 | 12,10 | 11,88 | 12,04 | 0,33% | 21.461,00 |
| 21.10.2024 | 12,10 | 12,28 | 12,00 | 12,00 | -1,48% | 18.411,00 |
| 18.10.2024 | 12,48 | 12,48 | 12,08 | 12,18 | -0,33% | 15.869,00 |
| 17.10.2024 | 12,56 | 12,56 | 12,22 | 12,22 | -1,13% | 15.136,00 |
| 16.10.2024 | 12,38 | 12,56 | 12,32 | 12,36 | -0,40% | 18.178,00 |
| 15.10.2024 | 12,56 | 12,62 | 12,39 | 12,41 | -0,40% | 13.052,00 |
| 14.10.2024 | 12,58 | 12,74 | 12,42 | 12,46 | 0,00% | 34.754,00 |
| 11.10.2024 | 12,94 | 12,94 | 12,28 | 12,46 | 1,96% | 49.266,00 |
| 10.10.2024 | 12,60 | 12,60 | 12,22 | 12,22 | -1,45% | 37.346,00 |
| 09.10.2024 | 12,52 | 12,68 | 12,38 | 12,40 | -1,12% | 24.124,00 |
| 08.10.2024 | 12,68 | 12,70 | 12,50 | 12,54 | -1,10% | 15.729,00 |
| 07.10.2024 | 12,84 | 12,86 | 12,66 | 12,68 | -1,25% | 17.525,00 |
| 04.10.2024 | 13,52 | 13,52 | 12,84 | 12,84 | -1,08% | 16.708,00 |
| 03.10.2024 | 12,98 | 13,00 | 12,90 | 12,98 | -0,31% | 10.515,00 |
| 02.10.2024 | 12,94 | 13,10 | 12,92 | 13,02 | -0,31% | 17.427,00 |
| 01.10.2024 | 13,40 | 13,40 | 13,02 | 13,06 | -2,25% | 23.549,00 |
| 30.09.2024 | 13,58 | 13,64 | 13,36 | 13,36 | -2,91% | 10.728,00 |
| 27.09.2024 | 13,56 | 13,90 | 13,56 | 13,76 | -1,01% | 13.701,00 |
| 26.09.2024 | 13,53 | 14,08 | 13,53 | 13,90 | -0,43% | 16.213,00 |
| 25.09.2024 | 14,00 | 14,08 | 13,72 | 13,96 | 0,43% | 14.597,00 |
| 24.09.2024 | 14,24 | 14,24 | 13,84 | 13,90 | -1,00% | 16.300,00 |
| 23.09.2024 | 13,74 | 14,16 | 13,74 | 14,04 | 1,59% | 30.556,00 |
| 20.09.2024 | 13,90 | 13,90 | 13,60 | 13,82 | 0,00% | 1.133.442,00 |
| 19.09.2024 | 13,70 | 13,88 | 13,48 | 13,82 | 0,44% | 29.852,00 |
| 18.09.2024 | 13,60 | 13,76 | 13,48 | 13,76 | 0,44% | 12.206,00 |
| 17.09.2024 | 13,40 | 13,72 | 13,40 | 13,70 | 1,63% | 28.995,00 |
| 16.09.2024 | 13,20 | 13,60 | 13,20 | 13,48 | 0,60% | 15.934,00 |
| 13.09.2024 | 13,28 | 13,62 | 13,20 | 13,40 | 0,90% | 39.342,00 |
| 12.09.2024 | 13,08 | 13,42 | 13,08 | 13,28 | 0,76% | 12.312,00 |
| 11.09.2024 | 13,02 | 13,22 | 13,02 | 13,18 | 0,30% | 26.367,00 |
| 10.09.2024 | 13,10 | 13,20 | 13,04 | 13,14 | 1,08% | 17.161,00 |
| 09.09.2024 | 12,74 | 13,00 | 12,74 | 13,00 | 1,25% | 7.947,00 |
| 06.09.2024 | 13,00 | 13,08 | 12,76 | 12,84 | -2,13% | 27.278,00 |
| 05.09.2024 | 13,20 | 13,20 | 13,02 | 13,12 | -0,30% | 8.630,00 |
| 04.09.2024 | 12,88 | 13,20 | 12,88 | 13,16 | -0,30% | 16.037,00 |
| 03.09.2024 | 13,10 | 13,20 | 13,04 | 13,20 | 0,00% | 20.093,00 |
| 02.09.2024 | 13,04 | 13,26 | 12,94 | 13,20 | -0,60% | 17.032,00 |
| 30.08.2024 | 13,20 | 13,40 | 13,18 | 13,28 | -0,15% | 30.745,00 |
| 29.08.2024 | 13,10 | 13,30 | 13,06 | 13,30 | 0,76% | 24.392,00 |
| 28.08.2024 | 13,30 | 13,30 | 13,06 | 13,20 | -0,15% | 36.733,00 |
| 27.08.2024 | 12,98 | 13,22 | 12,98 | 13,22 | 1,38% | 46.956,00 |
| 26.08.2024 | 13,06 | 13,24 | 13,04 | 13,04 | -1,21% | 41.042,00 |
| 23.08.2024 | 13,18 | 13,26 | 13,16 | 13,20 | 0,15% | 16.236,00 |
| 22.08.2024 | 13,02 | 13,22 | 13,02 | 13,18 | -0,15% | 19.549,00 |
| 21.08.2024 | 13,26 | 13,26 | 12,94 | 13,20 | 1,07% | 27.534,00 |
| 20.08.2024 | 12,84 | 13,08 | 12,84 | 13,06 | 0,62% | 20.602,00 |
| 19.08.2024 | 12,62 | 13,00 | 12,62 | 12,98 | 1,41% | 13.761,00 |
| 16.08.2024 | 12,72 | 12,94 | 12,72 | 12,80 | -0,47% | 12.702,00 |
| 15.08.2024 | 12,96 | 12,96 | 12,48 | 12,86 | 1,74% | 13.803,00 |
| 14.08.2024 | 12,70 | 12,72 | 12,50 | 12,64 | 1,12% | 11.020,00 |
| 13.08.2024 | 12,26 | 12,52 | 12,26 | 12,50 | 1,30% | 9.351,00 |
| 12.08.2024 | 12,20 | 12,34 | 12,10 | 12,34 | 1,15% | 16.180,00 |
| 09.08.2024 | 12,24 | 12,42 | 12,16 | 12,20 | -1,29% | 25.717,00 |
| 08.08.2024 | 12,70 | 12,70 | 12,22 | 12,36 | 0,16% | 34.116,00 |
| 07.08.2024 | 12,66 | 12,66 | 12,10 | 12,34 | 1,65% | 22.310,00 |
| 06.08.2024 | 12,22 | 12,26 | 11,86 | 12,14 | 1,34% | 39.571,00 |
| 05.08.2024 | 12,42 | 12,44 | 11,92 | 11,98 | -3,54% | 32.738,00 |