11,010€
-0,27%
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 |
|---|---|---|---|---|---|---|
| 19.08.2026 | 11,16 | 11,16 | 11,00 | 11,04 | -1,08% | 14.854,00 |
| 18.08.2026 | 11,10 | 11,22 | 11,02 | 11,16 | 0,54% | 21.160,00 |
| 17.08.2026 | 11,26 | 11,26 | 11,00 | 11,10 | 0,00% | 33.324,00 |
| 14.08.2026 | 11,34 | 11,34 | 11,02 | 11,10 | 0,18% | 21.842,00 |
| 13.08.2026 | 11,10 | 11,18 | 11,04 | 11,08 | 0,54% | 31.613,00 |
| 12.08.2026 | 11,30 | 11,30 | 11,02 | 11,02 | 0,00% | 9.188,00 |
| 11.08.2026 | 11,04 | 11,08 | 11,00 | 11,02 | -0,54% | 12.947,00 |
| 10.08.2026 | 11,18 | 11,18 | 11,04 | 11,08 | 0,36% | 12.326,00 |
| 07.08.2026 | 11,06 | 11,14 | 11,04 | 11,04 | -0,90% | 26.939,00 |
| 06.08.2026 | 11,22 | 11,24 | 11,06 | 11,14 | -0,18% | 21.603,00 |
| 05.08.2026 | 11,44 | 11,44 | 11,12 | 11,16 | -0,89% | 15.638,00 |
| 04.08.2026 | 11,50 | 11,50 | 11,16 | 11,26 | 0,18% | 16.222,00 |
| 03.08.2026 | 11,40 | 11,80 | 11,20 | 11,24 | -1,06% | 35.220,00 |
| 31.07.2026 | 11,70 | 11,76 | 11,32 | 11,36 | -2,41% | 29.302,00 |
| 30.07.2026 | 11,56 | 11,70 | 11,50 | 11,64 | 0,87% | 11.143,00 |
| 29.07.2026 | 11,80 | 11,80 | 11,46 | 11,54 | -1,87% | 24.715,00 |
| 28.07.2026 | 11,98 | 11,98 | 11,68 | 11,76 | -1,51% | 21.853,00 |
| 27.07.2026 | 11,90 | 12,06 | 11,84 | 11,94 | 0,51% | 16.773,00 |
| 24.07.2026 | 11,66 | 11,90 | 11,66 | 11,88 | 1,71% | 4.361,00 |
| 23.07.2026 | 11,72 | 11,86 | 11,62 | 11,68 | -0,68% | 24.796,00 |
| 22.07.2026 | 11,64 | 11,90 | 11,64 | 11,76 | -0,17% | 17.467,00 |
| 21.07.2026 | 11,78 | 11,78 | 11,66 | 11,78 | 0,68% | 11.817,00 |
| 20.07.2026 | 11,66 | 11,88 | 11,66 | 11,70 | -1,18% | 32.151,00 |
| 17.07.2026 | 12,00 | 12,14 | 11,80 | 11,84 | -1,82% | 42.354,00 |
| 16.07.2026 | 12,06 | 12,12 | 12,00 | 12,06 | -1,15% | 31.894,00 |
| 15.07.2026 | 12,20 | 12,20 | 12,04 | 12,20 | 0,33% | 12.019,00 |
| 14.07.2026 | 12,78 | 12,80 | 12,04 | 12,16 | -8,43% | 103.624,00 |
| 13.07.2026 | 12,98 | 13,36 | 12,90 | 13,28 | 2,31% | 78.586,00 |
| 10.07.2026 | 12,96 | 13,14 | 12,90 | 12,98 | 0,00% | 56.173,00 |
| 09.07.2026 | 13,20 | 13,20 | 12,80 | 12,98 | 1,25% | 39.140,00 |
| 08.07.2026 | 13,12 | 13,12 | 12,74 | 12,82 | -1,23% | 65.584,00 |
| 07.07.2026 | 13,20 | 13,24 | 12,92 | 12,98 | -1,67% | 29.828,00 |
| 06.07.2026 | 13,02 | 13,24 | 13,00 | 13,20 | 1,85% | 52.105,00 |
| 03.07.2026 | 12,64 | 13,00 | 12,62 | 12,96 | 2,37% | 38.564,00 |
| 02.07.2026 | 12,50 | 12,70 | 12,50 | 12,66 | 1,12% | 20.619,00 |
| 01.07.2026 | 12,64 | 12,66 | 12,50 | 12,52 | -1,11% | 34.035,00 |
| 30.06.2026 | 12,50 | 12,66 | 12,40 | 12,66 | 1,28% | 31.292,00 |
| 29.06.2026 | 12,20 | 12,56 | 12,20 | 12,50 | 2,46% | 84.002,00 |
| 26.06.2026 | 12,20 | 12,20 | 11,96 | 12,20 | 0,33% | 52.875,00 |
| 25.06.2026 | 12,10 | 12,16 | 11,98 | 12,16 | 0,50% | 21.670,00 |
| 24.06.2026 | 12,16 | 12,16 | 11,94 | 12,10 | -0,33% | 31.003,00 |
| 23.06.2026 | 12,16 | 12,16 | 12,02 | 12,14 | 0,00% | 12.638,00 |
| 22.06.2026 | 12,02 | 12,16 | 12,00 | 12,14 | 1,00% | 37.302,00 |
| 19.06.2026 | 12,00 | 12,08 | 11,94 | 12,02 | 0,17% | 18.409,00 |
| 18.06.2026 | 12,00 | 12,12 | 11,82 | 12,00 | 0,33% | 33.661,00 |
| 17.06.2026 | 11,78 | 12,04 | 11,78 | 11,96 | 1,36% | 41.256,00 |
| 16.06.2026 | 11,82 | 11,82 | 11,66 | 11,80 | 1,03% | 9.016,00 |
| 15.06.2026 | 11,68 | 11,84 | 11,68 | 11,68 | 0,34% | 17.574,00 |
| 12.06.2026 | 11,76 | 11,76 | 11,60 | 11,64 | 0,17% | 8.923,00 |
| 11.06.2026 | 11,56 | 11,72 | 11,56 | 11,62 | 1,04% | 17.143,00 |
| 10.06.2026 | 11,66 | 11,76 | 11,50 | 11,50 | -1,54% | 18.346,00 |
| 09.06.2026 | 11,58 | 11,80 | 11,58 | 11,68 | 0,34% | 16.034,00 |
| 08.06.2026 | 11,68 | 11,68 | 11,52 | 11,64 | -0,34% | 11.801,00 |
| 05.06.2026 | 11,68 | 11,78 | 11,60 | 11,68 | 0,34% | 12.576,00 |
| 04.06.2026 | 11,92 | 11,92 | 11,62 | 11,64 | -0,68% | 7.635,00 |
| 03.06.2026 | 11,86 | 11,86 | 11,60 | 11,72 | 0,51% | 7.206,00 |
| 02.06.2026 | 11,88 | 11,92 | 11,64 | 11,66 | -1,85% | 23.784,00 |
| 01.06.2026 | 11,80 | 11,88 | 11,62 | 11,88 | 0,85% | 15.546,00 |
| 29.05.2026 | 11,84 | 11,84 | 11,60 | 11,78 | 0,86% | 10.213,00 |
| 28.05.2026 | 11,78 | 11,84 | 11,64 | 11,68 | -0,34% | 12.321,00 |
| 27.05.2026 | 11,70 | 11,86 | 11,66 | 11,72 | 0,34% | 30.019,00 |
| 26.05.2026 | 11,62 | 11,70 | 11,56 | 11,68 | 0,69% | 18.587,00 |
| 25.05.2026 | 11,60 | 11,76 | 11,42 | 11,60 | 0,35% | 22.067,00 |
| 22.05.2026 | 11,40 | 11,60 | 11,40 | 11,56 | 0,52% | 20.956,00 |
| 21.05.2026 | 11,58 | 11,58 | 11,34 | 11,50 | -0,52% | 20.453,00 |
| 20.05.2026 | 11,50 | 11,56 | 11,30 | 11,56 | 0,52% | 12.414,00 |
| 19.05.2026 | 11,54 | 11,60 | 11,40 | 11,50 | 0,52% | 7.937,00 |
| 18.05.2026 | 11,46 | 11,52 | 11,32 | 11,44 | -0,17% | 12.055,00 |
| 15.05.2026 | 11,38 | 11,50 | 11,38 | 11,46 | -0,87% | 6.270,00 |
| 14.05.2026 | 11,30 | 11,56 | 11,26 | 11,56 | 1,40% | 18.526,00 |
| 13.05.2026 | 11,38 | 11,50 | 11,22 | 11,40 | 0,00% | 28.767,00 |
| 12.05.2026 | 11,32 | 11,42 | 11,22 | 11,40 | 0,53% | 17.561,00 |
| 11.05.2026 | 11,42 | 11,42 | 11,16 | 11,34 | 1,80% | 22.150,00 |
| 08.05.2026 | 11,28 | 11,28 | 11,12 | 11,14 | -0,71% | 13.991,00 |
| 07.05.2026 | 11,44 | 11,44 | 11,18 | 11,22 | 0,00% | 25.681,00 |
| 06.05.2026 | 11,02 | 11,28 | 11,02 | 11,22 | 1,63% | 23.841,00 |
| 05.05.2026 | 11,00 | 11,10 | 11,00 | 11,04 | 0,36% | 13.670,00 |
| 04.05.2026 | 11,16 | 11,20 | 11,00 | 11,00 | -1,26% | 24.437,00 |
| 30.04.2026 | 11,18 | 11,18 | 10,98 | 11,14 | 1,27% | 12.616,00 |
| 29.04.2026 | 11,12 | 11,20 | 11,00 | 11,00 | -1,08% | 9.329,00 |
| 28.04.2026 | 11,04 | 11,22 | 11,04 | 11,12 | 0,18% | 12.938,00 |
| 27.04.2026 | 10,98 | 11,18 | 10,98 | 11,10 | -0,36% | 9.450,00 |
| 24.04.2026 | 11,20 | 11,24 | 11,02 | 11,14 | 0,00% | 19.597,00 |
| 23.04.2026 | 11,18 | 11,18 | 10,96 | 11,14 | 0,54% | 18.131,00 |
| 22.04.2026 | 11,10 | 11,26 | 10,86 | 11,08 | -2,46% | 103.533,00 |
| 21.04.2026 | 11,34 | 11,50 | 11,26 | 11,36 | 0,00% | 8.296,00 |
| 20.04.2026 | 11,36 | 11,52 | 11,34 | 11,36 | -1,56% | 14.080,00 |
| 17.04.2026 | 11,50 | 11,54 | 11,44 | 11,54 | 0,35% | 15.707,00 |
| 16.04.2026 | 11,48 | 11,50 | 11,30 | 11,50 | 1,95% | 14.943,00 |
| 15.04.2026 | 11,50 | 11,50 | 11,28 | 11,28 | -1,74% | 7.913,00 |
| 14.04.2026 | 11,28 | 11,48 | 11,28 | 11,48 | 2,68% | 8.943,00 |
| 13.04.2026 | 11,08 | 11,28 | 11,00 | 11,18 | 1,08% | 19.065,00 |
| 10.04.2026 | 11,20 | 11,34 | 11,06 | 11,06 | -1,07% | 19.208,00 |
| 09.04.2026 | 11,32 | 11,34 | 11,14 | 11,18 | -0,71% | 16.823,00 |
| 08.04.2026 | 11,16 | 11,48 | 11,16 | 11,26 | 2,74% | 30.775,00 |
| 07.04.2026 | 10,92 | 11,12 | 10,90 | 10,96 | 0,55% | 48.493,00 |
| 02.04.2026 | 10,86 | 10,90 | 10,64 | 10,90 | 1,87% | 10.810,00 |
| 01.04.2026 | 10,56 | 10,80 | 10,56 | 10,70 | 1,71% | 20.572,00 |
| 31.03.2026 | 10,34 | 10,62 | 10,34 | 10,52 | 0,77% | 5.698,00 |
| 30.03.2026 | 10,52 | 10,54 | 10,38 | 10,44 | 0,19% | 9.826,00 |