11,760€
0,68%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,70 | 11,77 | 11,63 | 11,76 | 0,68% | - |
| 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 |
| 27.03.2026 | 10,40 | 10,50 | 10,32 | 10,42 | 0,00% | 11.428,00 |
| 26.03.2026 | 10,70 | 10,70 | 10,40 | 10,42 | -0,38% | 4.978,00 |
| 25.03.2026 | 10,50 | 10,68 | 10,46 | 10,46 | 0,19% | 8.920,00 |
| 24.03.2026 | 10,50 | 10,66 | 10,26 | 10,44 | -0,95% | 22.332,00 |
| 23.03.2026 | 10,30 | 10,70 | 10,10 | 10,54 | 1,35% | 62.558,00 |
| 20.03.2026 | 10,50 | 10,62 | 10,40 | 10,40 | -0,95% | 23.169,00 |
| 19.03.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -2,23% | 17.103,00 |
| 18.03.2026 | 10,68 | 10,90 | 10,68 | 10,74 | 0,37% | 6.777,00 |
| 17.03.2026 | 10,72 | 10,80 | 10,66 | 10,70 | -0,37% | 24.108,00 |
| 16.03.2026 | 10,80 | 10,82 | 10,72 | 10,74 | 0,00% | 4.284,00 |
| 13.03.2026 | 10,84 | 10,92 | 10,70 | 10,74 | -0,92% | 11.629,00 |
| 12.03.2026 | 10,88 | 10,90 | 10,80 | 10,84 | 0,18% | 6.244,00 |
| 11.03.2026 | 10,92 | 11,00 | 10,82 | 10,82 | -1,10% | 13.192,00 |
| 10.03.2026 | 10,82 | 11,00 | 10,82 | 10,94 | 1,86% | 11.377,00 |
| 09.03.2026 | 10,68 | 10,84 | 10,60 | 10,74 | -0,56% | 18.904,00 |
| 06.03.2026 | 11,06 | 11,26 | 10,78 | 10,80 | -0,64% | 20.363,00 |
| 05.03.2026 | 10,89 | 11,09 | 10,87 | 10,87 | -0,28% | 24.295,00 |
| 04.03.2026 | 10,58 | 11,04 | 10,58 | 10,90 | 2,06% | 30.576,00 |
| 03.03.2026 | 11,08 | 11,08 | 10,62 | 10,68 | -4,98% | 62.499,00 |
| 02.03.2026 | 11,34 | 11,48 | 11,22 | 11,24 | -4,75% | 35.539,00 |
| 27.02.2026 | 11,92 | 12,20 | 11,54 | 11,80 | -2,16% | 45.443,00 |
| 26.02.2026 | 11,90 | 12,20 | 11,90 | 12,06 | 0,00% | 17.808,00 |
| 25.02.2026 | 11,86 | 12,06 | 11,84 | 12,06 | 1,34% | 25.177,00 |
| 24.02.2026 | 11,70 | 11,90 | 11,58 | 11,90 | 1,88% | 9.520,00 |
| 23.02.2026 | 11,96 | 11,96 | 11,64 | 11,68 | -1,35% | 25.449,00 |
| 20.02.2026 | 11,66 | 11,96 | 11,54 | 11,84 | 1,89% | 51.776,00 |
| 19.02.2026 | 11,38 | 11,66 | 11,38 | 11,62 | 0,17% | 14.323,00 |
| 18.02.2026 | 11,46 | 11,62 | 11,42 | 11,60 | 0,35% | 17.116,00 |
| 17.02.2026 | 11,34 | 11,64 | 11,28 | 11,56 | 2,66% | 18.837,00 |
| 16.02.2026 | 11,16 | 11,48 | 11,16 | 11,26 | 0,18% | 5.504,00 |
| 13.02.2026 | 11,40 | 11,48 | 11,20 | 11,24 | -2,09% | 10.629,00 |
| 12.02.2026 | 11,52 | 11,54 | 11,30 | 11,48 | -0,52% | 10.044,00 |
| 11.02.2026 | 11,50 | 11,58 | 11,16 | 11,54 | 0,52% | 20.263,00 |
| 10.02.2026 | 11,40 | 11,48 | 11,22 | 11,48 | 1,23% | 14.511,00 |
| 09.02.2026 | 11,40 | 11,40 | 11,06 | 11,34 | -0,18% | 17.711,00 |
| 06.02.2026 | 11,36 | 11,38 | 11,04 | 11,36 | 0,53% | 4.313,00 |
| 05.02.2026 | 11,24 | 11,36 | 11,00 | 11,30 | 0,00% | 15.857,00 |
| 04.02.2026 | 11,30 | 11,36 | 11,16 | 11,30 | 1,07% | 9.177,00 |
| 03.02.2026 | 11,30 | 11,50 | 11,14 | 11,18 | 0,18% | 30.745,00 |
| 02.02.2026 | 11,16 | 11,20 | 11,06 | 11,16 | 0,90% | 3.843,00 |
| 30.01.2026 | 11,00 | 11,14 | 11,00 | 11,06 | 0,18% | 17.207,00 |
| 29.01.2026 | 11,12 | 11,18 | 10,98 | 11,04 | 0,36% | 28.281,00 |
| 28.01.2026 | 11,11 | 11,13 | 10,99 | 11,00 | -0,54% | 12.752,00 |
| 27.01.2026 | 11,02 | 11,14 | 11,00 | 11,06 | 0,18% | 5.204,00 |
| 26.01.2026 | 11,08 | 11,18 | 11,00 | 11,04 | -1,08% | 7.864,00 |
| 23.01.2026 | 10,96 | 11,20 | 10,96 | 11,16 | 1,09% | 12.039,00 |
| 22.01.2026 | 10,92 | 11,16 | 10,92 | 11,04 | 0,36% | 20.756,00 |
| 21.01.2026 | 10,80 | 11,00 | 10,72 | 11,00 | 1,29% | 9.920,00 |
| 20.01.2026 | 10,90 | 10,90 | 10,72 | 10,86 | -0,55% | 20.938,00 |
| 19.01.2026 | 10,92 | 11,00 | 10,90 | 10,92 | -1,09% | 7.939,00 |
| 16.01.2026 | 11,00 | 11,10 | 10,96 | 11,04 | -0,36% | 10.334,00 |
| 15.01.2026 | 11,10 | 11,14 | 10,98 | 11,08 | 0,73% | 18.724,00 |
| 14.01.2026 | 11,18 | 11,20 | 10,98 | 11,00 | -1,79% | 24.940,00 |
| 13.01.2026 | 11,12 | 11,20 | 11,00 | 11,20 | 1,45% | 20.949,00 |
| 12.01.2026 | 11,04 | 11,20 | 11,04 | 11,04 | -0,54% | 8.154,00 |
| 09.01.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 4.682,00 |
| 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 |