11,160€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,18 | 11,26 | 11,14 | 11,20 | -0,36% | 11.266,00 |
| 07.01.2026 | 11,14 | 11,28 | 11,10 | 11,24 | 0,00% | 7.886,00 |
| 06.01.2026 | 11,26 | 11,28 | 11,00 | 11,24 | -0,18% | 29.764,00 |
| 05.01.2026 | 11,06 | 11,26 | 11,04 | 11,26 | 1,08% | 19.400,00 |
| 02.01.2026 | 11,02 | 11,26 | 11,02 | 11,14 | 1,09% | 15.976,00 |
| 31.12.2025 | 11,06 | 11,18 | 11,02 | 11,02 | -1,25% | 8.480,00 |
| 30.12.2025 | 11,14 | 11,22 | 11,00 | 11,16 | 0,36% | 35.292,00 |
| 29.12.2025 | 11,00 | 11,16 | 10,98 | 11,12 | 1,09% | 32.879,00 |
| 24.12.2025 | 11,16 | 11,22 | 10,98 | 11,00 | -1,26% | 20.327,00 |
| 23.12.2025 | 11,04 | 11,20 | 11,04 | 11,14 | 0,91% | 14.743,00 |
| 22.12.2025 | 11,26 | 11,28 | 10,98 | 11,04 | -1,78% | 23.431,00 |
| 19.12.2025 | 11,16 | 11,26 | 11,08 | 11,24 | -0,35% | 4.760,00 |
| 18.12.2025 | 11,26 | 11,34 | 10,98 | 11,28 | 0,89% | 53.852,00 |
| 17.12.2025 | 11,30 | 11,40 | 11,18 | 11,18 | -2,27% | 20.824,00 |
| 16.12.2025 | 11,36 | 11,46 | 11,28 | 11,44 | -0,35% | 8.149,00 |
| 15.12.2025 | 11,20 | 11,48 | 11,20 | 11,48 | 1,77% | 11.659,00 |
| 12.12.2025 | 11,22 | 11,44 | 11,22 | 11,28 | 0,18% | 17.620,00 |
| 11.12.2025 | 11,40 | 11,40 | 11,16 | 11,26 | -1,05% | 19.212,00 |
| 10.12.2025 | 11,46 | 11,46 | 11,20 | 11,38 | 0,00% | 17.822,00 |
| 09.12.2025 | 11,58 | 11,58 | 11,38 | 11,38 | -1,04% | 10.574,00 |
| 08.12.2025 | 11,44 | 11,56 | 11,42 | 11,50 | 0,52% | 8.814,00 |
| 05.12.2025 | 11,48 | 11,60 | 11,44 | 11,44 | 0,00% | 12.836,00 |
| 04.12.2025 | 11,60 | 11,60 | 11,42 | 11,44 | -1,04% | 9.741,00 |
| 03.12.2025 | 11,46 | 11,60 | 11,44 | 11,56 | 0,35% | 13.264,00 |
| 02.12.2025 | 11,58 | 11,66 | 11,42 | 11,52 | 0,17% | 19.843,00 |
| 01.12.2025 | 11,50 | 11,56 | 11,42 | 11,50 | -0,52% | 20.708,00 |
| 28.11.2025 | 11,34 | 11,56 | 11,30 | 11,56 | 1,23% | 20.043,00 |
| 27.11.2025 | 11,32 | 11,44 | 11,30 | 11,42 | -0,52% | 16.406,00 |
| 26.11.2025 | 11,30 | 11,50 | 11,26 | 11,48 | 1,06% | 9.446,00 |
| 25.11.2025 | 11,20 | 11,40 | 11,10 | 11,36 | 1,07% | 25.441,00 |
| 24.11.2025 | 11,08 | 11,34 | 11,08 | 11,24 | 1,26% | 8.520,00 |
| 21.11.2025 | 10,96 | 11,14 | 10,92 | 11,10 | -0,18% | 9.649,00 |
| 20.11.2025 | 10,98 | 11,14 | 10,98 | 11,12 | 1,65% | 10.241,00 |
| 19.11.2025 | 10,78 | 11,06 | 10,78 | 10,94 | 0,55% | 38.507,00 |
| 18.11.2025 | 11,00 | 11,02 | 10,76 | 10,88 | -1,09% | 40.629,00 |
| 17.11.2025 | 11,06 | 11,24 | 11,00 | 11,00 | -1,61% | 22.374,00 |
| 14.11.2025 | 11,44 | 11,44 | 11,08 | 11,18 | -0,71% | 11.588,00 |
| 13.11.2025 | 11,42 | 11,42 | 11,16 | 11,26 | -0,18% | 10.760,00 |
| 12.11.2025 | 11,30 | 11,46 | 11,26 | 11,28 | 0,53% | 12.853,00 |
| 11.11.2025 | 11,20 | 11,36 | 11,04 | 11,22 | -0,36% | 20.807,00 |
| 10.11.2025 | 11,06 | 11,42 | 10,86 | 11,26 | 2,93% | 75.300,00 |
| 07.11.2025 | 11,04 | 11,06 | 10,64 | 10,94 | -0,55% | 60.928,00 |
| 06.11.2025 | 11,24 | 11,24 | 10,98 | 11,00 | -1,35% | 14.101,00 |
| 05.11.2025 | 11,31 | 11,34 | 11,12 | 11,15 | -2,19% | 17.799,00 |
| 04.11.2025 | 11,36 | 11,44 | 11,20 | 11,40 | -0,18% | 21.216,00 |
| 03.11.2025 | 11,56 | 11,58 | 11,24 | 11,42 | -1,04% | 12.439,00 |
| 31.10.2025 | 11,54 | 11,62 | 11,48 | 11,54 | -0,69% | 10.019,00 |
| 30.10.2025 | 11,34 | 11,62 | 11,32 | 11,62 | 1,93% | 42.274,00 |
| 29.10.2025 | 11,44 | 11,56 | 11,38 | 11,40 | 0,18% | 12.003,00 |
| 28.10.2025 | 11,44 | 11,50 | 11,30 | 11,38 | -1,22% | 26.262,00 |
| 27.10.2025 | 11,36 | 11,62 | 11,36 | 11,52 | 0,88% | 23.891,00 |
| 24.10.2025 | 11,50 | 11,66 | 11,32 | 11,42 | -1,38% | 16.039,00 |
| 23.10.2025 | 11,58 | 11,60 | 11,38 | 11,58 | 0,70% | 6.135,00 |
| 22.10.2025 | 11,40 | 11,56 | 11,28 | 11,50 | 0,52% | 72.736,00 |
| 21.10.2025 | 11,24 | 11,50 | 11,24 | 11,44 | 0,70% | 6.738,00 |
| 20.10.2025 | 11,40 | 11,46 | 11,20 | 11,36 | 0,35% | 17.725,00 |
| 17.10.2025 | 11,18 | 11,36 | 11,10 | 11,32 | 1,07% | 16.384,00 |
| 16.10.2025 | 11,38 | 11,46 | 11,16 | 11,20 | -2,78% | 25.123,00 |
| 15.10.2025 | 11,38 | 11,54 | 11,20 | 11,52 | 1,59% | 30.161,00 |
| 14.10.2025 | 11,30 | 11,38 | 11,00 | 11,34 | 0,71% | 34.648,00 |
| 13.10.2025 | 11,20 | 11,34 | 11,08 | 11,26 | 1,08% | 38.311,00 |
| 10.10.2025 | 11,12 | 11,26 | 11,02 | 11,14 | 1,27% | 21.928,00 |
| 09.10.2025 | 11,00 | 11,14 | 11,00 | 11,00 | -0,54% | 30.813,00 |
| 08.10.2025 | 11,02 | 11,24 | 11,02 | 11,06 | -0,54% | 11.409,00 |
| 07.10.2025 | 11,20 | 11,32 | 11,08 | 11,12 | -1,59% | 21.919,00 |
| 06.10.2025 | 11,16 | 11,48 | 11,00 | 11,30 | 2,17% | 26.724,00 |
| 03.10.2025 | 11,02 | 11,16 | 11,00 | 11,06 | 0,00% | 17.505,00 |
| 02.10.2025 | 11,20 | 11,30 | 11,00 | 11,06 | -0,54% | 19.244,00 |
| 01.10.2025 | 11,16 | 11,20 | 11,04 | 11,12 | -0,89% | 8.738,00 |
| 30.09.2025 | 11,18 | 11,38 | 11,16 | 11,22 | 0,18% | 25.909,00 |
| 29.09.2025 | 11,02 | 11,22 | 11,00 | 11,20 | 0,90% | 10.090,00 |
| 26.09.2025 | 11,20 | 11,20 | 11,00 | 11,10 | 0,18% | 12.691,00 |
| 25.09.2025 | 11,02 | 11,18 | 11,02 | 11,08 | 0,00% | 9.534,00 |
| 24.09.2025 | 11,14 | 11,24 | 11,02 | 11,08 | -1,42% | 9.148,00 |
| 23.09.2025 | 11,24 | 11,26 | 11,00 | 11,24 | 0,18% | 17.353,00 |
| 22.09.2025 | 11,12 | 11,24 | 11,06 | 11,22 | 2,00% | 18.466,00 |
| 19.09.2025 | 11,12 | 11,12 | 10,88 | 11,00 | -1,08% | 38.607,00 |
| 18.09.2025 | 11,14 | 11,26 | 11,08 | 11,12 | 0,36% | 10.349,00 |
| 17.09.2025 | 11,08 | 11,16 | 11,02 | 11,08 | -0,18% | 5.446,00 |
| 16.09.2025 | 11,10 | 11,26 | 11,00 | 11,10 | -1,25% | 9.535,00 |
| 15.09.2025 | 11,24 | 11,42 | 11,16 | 11,24 | 0,18% | 20.739,00 |
| 12.09.2025 | 11,20 | 11,32 | 11,14 | 11,22 | -0,88% | 8.109,00 |
| 11.09.2025 | 11,37 | 11,38 | 11,21 | 11,32 | 0,00% | - |
| 10.09.2025 | 11,67 | 11,67 | 11,23 | 11,32 | -3,58% | - |
| 09.09.2025 | 11,18 | 11,74 | 11,11 | 11,74 | 5,01% | - |
| 08.09.2025 | 10,97 | 11,23 | 10,97 | 11,18 | 1,45% | - |
| 05.09.2025 | 11,14 | 11,14 | 10,96 | 11,02 | 0,18% | 9.108,00 |
| 04.09.2025 | 10,96 | 11,18 | 10,86 | 11,00 | 1,48% | 21.791,00 |
| 03.09.2025 | 10,80 | 10,92 | 10,68 | 10,84 | 1,50% | 11.607,00 |
| 02.09.2025 | 11,00 | 11,00 | 10,64 | 10,68 | -2,55% | 23.256,00 |
| 01.09.2025 | 11,18 | 11,18 | 10,84 | 10,96 | 0,92% | 10.717,00 |
| 29.08.2025 | 11,14 | 11,18 | 10,84 | 10,86 | -1,27% | 13.804,00 |
| 28.08.2025 | 10,98 | 11,12 | 10,84 | 11,00 | 0,92% | 11.189,00 |
| 27.08.2025 | 10,82 | 11,02 | 10,80 | 10,90 | -0,37% | 11.025,00 |
| 26.08.2025 | 10,90 | 11,06 | 10,86 | 10,94 | -0,55% | 9.106,00 |
| 25.08.2025 | 11,14 | 11,16 | 10,88 | 11,00 | -1,61% | 14.640,00 |
| 22.08.2025 | 11,14 | 11,30 | 10,94 | 11,18 | 1,08% | 12.311,00 |
| 21.08.2025 | 11,22 | 11,22 | 10,92 | 11,06 | 1,10% | 11.526,00 |
| 20.08.2025 | 11,02 | 11,48 | 10,90 | 10,94 | 0,18% | 33.612,00 |
| 19.08.2025 | 10,86 | 10,98 | 10,78 | 10,92 | 2,06% | 12.631,00 |