55,340€
0,36%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,17 | 55,79 | 54,72 | 55,34 | 0,29% | 1.140,00 |
| 11.11.2026 | 54,79 | 55,26 | 53,80 | 55,18 | 1,03% | - |
| 10.11.2026 | 54,79 | 54,96 | 54,12 | 54,62 | -0,07% | - |
| 09.11.2026 | 52,90 | 54,90 | 52,67 | 54,66 | 3,72% | - |
| 06.11.2026 | 51,57 | 53,09 | 50,97 | 52,70 | 0,36% | - |
| 05.11.2026 | 51,67 | 52,66 | 51,21 | 52,51 | 0,02% | 1.000,00 |
| 04.11.2026 | 52,13 | 53,05 | 51,96 | 52,50 | 2,22% | 7.900,00 |
| 03.11.2026 | 50,69 | 52,38 | 50,61 | 51,36 | 0,53% | 3.000,00 |
| 02.11.2026 | 50,38 | 51,70 | 50,16 | 51,09 | 3,10% | - |
| 30.10.2026 | 51,05 | 51,08 | 49,51 | 49,56 | -3,19% | 5.830,00 |
| 29.10.2026 | 49,46 | 51,34 | 49,06 | 51,19 | 3,29% | - |
| 28.10.2026 | 48,68 | 49,63 | 48,34 | 49,56 | 2,10% | - |
| 27.10.2026 | 44,97 | 49,89 | 44,87 | 48,54 | 7,77% | - |
| 26.10.2026 | 44,57 | 45,17 | 44,54 | 45,04 | 1,48% | - |
| 23.10.2026 | 44,29 | 44,46 | 44,04 | 44,39 | 0,56% | - |
| 22.10.2026 | 44,15 | 44,33 | 43,89 | 44,14 | -0,88% | - |
| 21.10.2026 | 43,91 | 44,88 | 43,83 | 44,53 | 1,47% | 2.250,00 |
| 20.10.2026 | 43,52 | 44,31 | 43,28 | 43,89 | -0,19% | - |
| 19.10.2026 | 44,15 | 44,19 | 43,28 | 43,97 | -0,01% | - |
| 16.10.2026 | 43,67 | 44,35 | 43,02 | 43,98 | 0,99% | - |
| 15.10.2026 | 44,93 | 45,95 | 42,81 | 43,55 | -3,34% | 2.610,00 |
| 14.10.2026 | 45,20 | 45,65 | 44,85 | 45,05 | -0,55% | - |
| 13.10.2026 | 45,07 | 45,51 | 44,72 | 45,30 | 0,43% | - |
| 12.10.2026 | 44,85 | 45,33 | 44,73 | 45,11 | 0,75% | - |
| 09.10.2026 | 44,86 | 44,89 | 44,41 | 44,77 | 0,06% | - |
| 08.10.2026 | 44,98 | 45,03 | 44,19 | 44,75 | -1,15% | - |
| 07.10.2026 | 45,57 | 46,09 | 45,04 | 45,27 | -0,91% | - |
| 06.10.2026 | 45,60 | 45,96 | 44,94 | 45,68 | -1,04% | - |
| 05.10.2026 | 47,45 | 47,57 | 45,82 | 46,16 | -3,17% | 6.600,00 |
| 02.10.2026 | 47,15 | 47,81 | 46,82 | 47,67 | 1,33% | 4.400,00 |
| 01.10.2026 | 47,82 | 47,87 | 46,26 | 47,05 | -1,59% | - |
| 30.09.2026 | 48,23 | 48,31 | 47,29 | 47,81 | -0,59% | - |
| 29.09.2026 | 48,86 | 48,94 | 47,65 | 48,09 | -1,87% | - |
| 28.09.2026 | 48,74 | 49,09 | 48,22 | 49,01 | 0,25% | - |
| 25.09.2026 | 48,78 | 48,99 | 48,51 | 48,89 | 0,41% | 8.100,00 |
| 24.09.2026 | 48,32 | 49,09 | 48,10 | 48,69 | 0,41% | - |
| 23.09.2026 | 49,15 | 49,26 | 48,26 | 48,49 | -1,35% | - |
| 22.09.2026 | 48,77 | 49,44 | 48,57 | 49,15 | 0,71% | - |
| 21.09.2026 | 48,21 | 48,93 | 47,80 | 48,81 | 1,77% | - |
| 18.09.2026 | 47,63 | 47,98 | 47,41 | 47,96 | 0,71% | - |
| 17.09.2026 | 47,61 | 48,47 | 47,42 | 47,62 | -0,85% | 1.900,00 |
| 16.09.2026 | 47,09 | 48,22 | 47,03 | 48,03 | 2,25% | - |
| 15.09.2026 | 47,22 | 47,42 | 46,66 | 46,97 | -0,67% | 44.530,00 |
| 14.09.2026 | 48,30 | 48,37 | 46,72 | 47,29 | -2,06% | - |
| 11.09.2026 | 48,06 | 48,52 | 47,62 | 48,28 | 0,86% | - |
| 10.09.2026 | 48,78 | 49,45 | 47,67 | 47,87 | -1,59% | - |
| 09.09.2026 | 50,02 | 50,02 | 48,57 | 48,65 | -2,65% | - |
| 08.09.2026 | 49,80 | 50,37 | 49,29 | 49,97 | 0,48% | 240,00 |
| 07.09.2026 | 49,85 | 50,75 | 49,73 | 49,73 | -0,44% | - |
| 04.09.2026 | 49,94 | 50,32 | 49,54 | 49,95 | 0,15% | 440,00 |
| 03.09.2026 | 49,88 | 50,22 | 49,35 | 49,88 | 0,05% | - |
| 02.09.2026 | 49,85 | 50,59 | 49,55 | 49,85 | -0,14% | - |
| 01.09.2026 | 50,74 | 51,31 | 49,85 | 49,92 | -1,25% | - |
| 31.08.2026 | 50,78 | 50,82 | 50,25 | 50,55 | -0,51% | 3.193,00 |
| 28.08.2026 | 50,59 | 51,01 | 50,38 | 50,81 | 0,42% | - |
| 27.08.2026 | 51,81 | 51,90 | 50,31 | 50,60 | -2,07% | 1.840,00 |
| 26.08.2026 | 53,93 | 54,86 | 51,35 | 51,67 | -4,46% | 2.700,00 |
| 25.08.2026 | 53,99 | 54,79 | 53,88 | 54,08 | 0,48% | 4.500,00 |
| 24.08.2026 | 53,82 | 54,18 | 53,51 | 53,82 | -0,06% | 9.432,00 |
| 21.08.2026 | 54,29 | 55,13 | 53,48 | 53,85 | -0,63% | 960,00 |
| 20.08.2026 | 55,33 | 57,33 | 53,63 | 54,19 | -2,01% | - |
| 19.08.2026 | 54,72 | 55,63 | 54,59 | 55,30 | 0,88% | 130,00 |
| 18.08.2026 | 55,03 | 55,27 | 54,65 | 54,82 | -0,58% | - |
| 17.08.2026 | 55,53 | 55,73 | 55,00 | 55,14 | -0,52% | 110,00 |
| 14.08.2026 | 56,01 | 56,29 | 55,38 | 55,43 | -1,19% | - |
| 13.08.2026 | 57,29 | 57,39 | 55,90 | 56,10 | -1,96% | 1.081,00 |
| 12.08.2026 | 57,05 | 57,72 | 57,03 | 57,22 | 0,53% | 4.050,00 |
| 11.08.2026 | 56,63 | 57,38 | 56,37 | 56,92 | 0,41% | - |
| 10.08.2026 | 57,54 | 57,72 | 56,62 | 56,69 | -1,48% | - |
| 07.08.2026 | 57,03 | 57,75 | 56,09 | 57,54 | 0,86% | - |
| 06.08.2026 | 57,70 | 58,50 | 56,90 | 57,05 | -1,14% | - |
| 05.08.2026 | 57,85 | 58,28 | 57,55 | 57,71 | -0,02% | - |
| 04.08.2026 | 57,55 | 58,17 | 57,47 | 57,72 | 0,52% | 1.125,00 |
| 03.08.2026 | 56,96 | 57,48 | 56,42 | 57,42 | 1,57% | 1.600,00 |
| 31.07.2026 | 56,76 | 57,37 | 56,49 | 56,53 | -0,07% | 182,00 |
| 30.07.2026 | 54,82 | 56,87 | 54,64 | 56,57 | 3,48% | - |
| 29.07.2026 | 54,60 | 55,56 | 54,27 | 54,67 | 0,83% | 9.352,00 |
| 28.07.2026 | 55,03 | 55,47 | 53,75 | 54,22 | -1,85% | - |
| 27.07.2026 | 56,16 | 56,79 | 54,81 | 55,24 | -0,56% | 3.603,00 |
| 24.07.2026 | 55,57 | 56,25 | 55,30 | 55,55 | -0,13% | - |
| 23.07.2026 | 56,13 | 56,57 | 55,15 | 55,62 | -1,05% | 880,00 |
| 22.07.2026 | 55,73 | 56,37 | 55,35 | 56,21 | 0,68% | - |
| 21.07.2026 | 55,70 | 56,64 | 55,38 | 55,83 | 0,13% | - |
| 20.07.2026 | 55,49 | 56,33 | 55,36 | 55,76 | 0,18% | - |
| 17.07.2026 | 55,24 | 56,65 | 55,16 | 55,66 | -0,05% | - |
| 16.07.2026 | 55,96 | 56,44 | 54,94 | 55,69 | -0,41% | - |
| 15.07.2026 | 56,09 | 56,41 | 55,42 | 55,92 | 0,05% | - |
| 14.07.2026 | 56,03 | 56,64 | 55,19 | 55,89 | -0,16% | - |
| 13.07.2026 | 55,89 | 57,08 | 55,82 | 55,98 | -0,92% | - |
| 10.07.2026 | 56,37 | 57,08 | 56,07 | 56,50 | -0,05% | - |
| 09.07.2026 | 56,40 | 57,01 | 56,34 | 56,53 | 0,37% | 1.908,00 |
| 08.07.2026 | 57,50 | 57,53 | 55,83 | 56,32 | -2,22% | 228,00 |
| 07.07.2026 | 59,38 | 59,46 | 57,44 | 57,60 | -3,29% | - |
| 06.07.2026 | 60,17 | 60,37 | 59,13 | 59,56 | -1,06% | - |
| 03.07.2026 | 59,49 | 61,03 | 59,46 | 60,20 | 1,42% | 12.300,00 |
| 02.07.2026 | 58,99 | 60,32 | 58,79 | 59,36 | 0,61% | - |
| 01.07.2026 | 59,92 | 60,41 | 58,80 | 59,00 | -1,68% | 266,00 |
| 30.06.2026 | 60,07 | 60,69 | 59,29 | 60,01 | 0,13% | 434,00 |
| 29.06.2026 | 60,37 | 60,39 | 59,45 | 59,93 | -0,32% | 368,00 |
| 26.06.2026 | 61,07 | 61,74 | 59,63 | 60,12 | -2,37% | - |