9,750€
-4,41%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,12 | 10,39 | 9,73 | 9,74 | -4,51% | - |
| 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 |
| 10.02.2025 | 9,87 | 10,58 | 9,87 | 10,48 | 6,94% | 69.994,00 |
| 07.02.2025 | 9,91 | 9,91 | 9,68 | 9,80 | 0,20% | 10.931,00 |
| 06.02.2025 | 9,90 | 9,95 | 9,74 | 9,78 | 0,51% | 23.192,00 |
| 05.02.2025 | 9,54 | 9,90 | 9,35 | 9,73 | 1,78% | 32.620,00 |
| 04.02.2025 | 9,36 | 9,58 | 9,30 | 9,56 | 2,91% | 29.603,00 |
| 03.02.2025 | 9,30 | 9,37 | 9,21 | 9,29 | -0,54% | 17.994,00 |
| 31.01.2025 | 9,40 | 9,40 | 9,30 | 9,34 | -0,21% | 11.141,00 |
| 30.01.2025 | 9,24 | 9,40 | 9,24 | 9,36 | 0,65% | 18.076,00 |
| 29.01.2025 | 9,24 | 9,40 | 9,24 | 9,30 | 0,32% | 8.917,00 |
| 28.01.2025 | 9,32 | 9,40 | 9,25 | 9,27 | -0,11% | 8.490,00 |
| 27.01.2025 | 9,29 | 9,37 | 9,23 | 9,28 | 0,11% | 11.164,00 |
| 24.01.2025 | 9,20 | 9,34 | 9,20 | 9,27 | 0,22% | 10.573,00 |
| 23.01.2025 | 9,18 | 9,32 | 9,18 | 9,25 | 0,43% | 10.465,00 |
| 22.01.2025 | 9,20 | 9,36 | 9,19 | 9,21 | -0,22% | 6.423,00 |
| 21.01.2025 | 9,22 | 9,34 | 9,21 | 9,23 | -0,86% | 7.763,00 |
| 20.01.2025 | 9,14 | 9,36 | 9,14 | 9,31 | 1,42% | 19.310,00 |
| 17.01.2025 | 9,13 | 9,27 | 9,13 | 9,18 | 0,44% | 20.162,00 |
| 16.01.2025 | 9,27 | 9,27 | 9,11 | 9,14 | -0,65% | 11.412,00 |
| 15.01.2025 | 9,16 | 9,30 | 9,12 | 9,20 | 0,44% | 8.810,00 |
| 14.01.2025 | 9,26 | 9,29 | 9,16 | 9,16 | 0,22% | 10.525,00 |
| 13.01.2025 | 9,12 | 9,28 | 9,05 | 9,14 | 0,99% | 34.478,00 |
| 10.01.2025 | 9,26 | 9,26 | 9,05 | 9,05 | -1,84% | 18.660,00 |
| 09.01.2025 | 9,06 | 9,25 | 9,06 | 9,22 | 0,77% | 19.410,00 |
| 08.01.2025 | 9,16 | 9,27 | 9,08 | 9,15 | -0,11% | 21.408,00 |
| 07.01.2025 | 9,14 | 9,24 | 9,01 | 9,16 | 1,10% | 24.880,00 |
| 06.01.2025 | 8,90 | 9,14 | 8,90 | 9,06 | 1,23% | 19.144,00 |
| 03.01.2025 | 8,88 | 8,98 | 8,86 | 8,95 | 0,34% | 7.585,00 |
| 02.01.2025 | 8,87 | 8,97 | 8,82 | 8,92 | 0,34% | 23.239,00 |
| 31.12.2024 | 8,82 | 8,92 | 8,82 | 8,89 | 0,45% | 22.802,00 |
| 30.12.2024 | 8,88 | 8,95 | 8,85 | 8,85 | -1,12% | 35.916,00 |
| 27.12.2024 | 8,93 | 8,99 | 8,85 | 8,95 | 0,34% | 15.885,00 |
| 24.12.2024 | 8,87 | 8,95 | 8,70 | 8,92 | 1,02% | 15.461,00 |
| 23.12.2024 | 8,82 | 9,04 | 8,70 | 8,83 | 0,11% | 30.151,00 |
| 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 |