48,645€
-2,50%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 50,02 | 50,02 | 48,57 | 48,66 | -2,63% | - |
| 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% | - |
| 25.06.2026 | 61,52 | 62,33 | 60,19 | 61,58 | 0,37% | - |
| 24.06.2026 | 61,78 | 61,95 | 60,97 | 61,35 | -0,44% | - |
| 23.06.2026 | 61,41 | 62,46 | 60,61 | 61,62 | -0,45% | - |
| 22.06.2026 | 60,26 | 62,03 | 59,65 | 61,90 | 2,60% | - |
| 19.06.2026 | 60,15 | 60,61 | 59,90 | 60,33 | -0,23% | 657,00 |
| 18.06.2026 | 60,05 | 61,13 | 60,03 | 60,47 | 1,09% | - |
| 17.06.2026 | 60,22 | 60,67 | 57,56 | 59,82 | -0,58% | 30,00 |
| 16.06.2026 | 59,06 | 60,25 | 58,91 | 60,17 | 1,88% | 252,00 |
| 15.06.2026 | 59,42 | 60,34 | 59,04 | 59,06 | 0,49% | - |
| 12.06.2026 | 58,01 | 59,13 | 57,79 | 58,77 | 1,01% | - |
| 11.06.2026 | 56,06 | 58,18 | 55,65 | 58,18 | 4,38% | - |
| 10.06.2026 | 56,96 | 57,50 | 55,53 | 55,74 | -2,14% | - |
| 09.06.2026 | 57,23 | 58,00 | 56,40 | 56,96 | -0,58% | - |
| 08.06.2026 | 57,61 | 58,37 | 57,11 | 57,29 | -1,28% | - |
| 05.06.2026 | 56,97 | 58,49 | 56,97 | 58,03 | 1,50% | - |
| 04.06.2026 | 57,38 | 57,54 | 56,93 | 57,17 | 0,03% | 3.420,00 |
| 03.06.2026 | 56,97 | 57,43 | 56,83 | 57,15 | 0,00% | - |
| 02.06.2026 | 57,27 | 57,59 | 56,98 | 57,15 | -0,07% | - |
| 01.06.2026 | 58,67 | 58,71 | 56,47 | 57,19 | -2,24% | 15.996,00 |
| 29.05.2026 | 58,66 | 59,21 | 58,47 | 58,50 | 0,15% | - |
| 28.05.2026 | 59,44 | 59,48 | 57,26 | 58,41 | -2,08% | - |
| 27.05.2026 | 58,77 | 59,83 | 58,71 | 59,65 | -0,03% | 21.500,00 |
| 26.05.2026 | 59,37 | 59,74 | 59,07 | 59,67 | 0,08% | - |
| 25.05.2026 | 58,92 | 60,10 | 58,81 | 59,62 | 2,60% | - |
| 22.05.2026 | 58,89 | 58,96 | 58,09 | 58,11 | -1,24% | - |
| 21.05.2026 | 57,77 | 59,19 | 57,15 | 58,84 | 1,45% | - |
| 20.05.2026 | 55,83 | 58,03 | 55,77 | 58,00 | 3,57% | 1.710,00 |
| 19.05.2026 | 57,24 | 57,42 | 55,73 | 56,00 | -2,30% | - |
| 18.05.2026 | 58,07 | 58,14 | 56,10 | 57,32 | -0,80% | 3.264,00 |
| 15.05.2026 | 57,98 | 58,51 | 57,47 | 57,78 | -1,33% | - |
| 14.05.2026 | 57,98 | 58,87 | 57,75 | 58,56 | 1,05% | - |
| 13.05.2026 | 58,84 | 58,88 | 56,92 | 57,95 | -1,31% | - |
| 12.05.2026 | 59,18 | 59,35 | 58,09 | 58,72 | -1,38% | - |
| 11.05.2026 | 59,35 | 60,01 | 59,08 | 59,54 | -0,30% | - |
| 08.05.2026 | 60,53 | 61,51 | 58,48 | 59,72 | 0,23% | - |
| 07.05.2026 | 61,13 | 61,33 | 58,48 | 59,58 | -2,46% | - |
| 06.05.2026 | 59,95 | 61,31 | 59,84 | 61,08 | 2,64% | - |
| 05.05.2026 | 57,83 | 59,76 | 57,73 | 59,51 | 3,05% | - |
| 04.05.2026 | 58,95 | 59,18 | 57,56 | 57,75 | -1,50% | - |
| 30.04.2026 | 57,45 | 58,75 | 56,68 | 58,63 | 1,12% | - |
| 29.04.2026 | 58,23 | 58,66 | 56,89 | 57,98 | -0,09% | 3.120,00 |
| 28.04.2026 | 57,70 | 58,33 | 57,31 | 58,03 | 0,47% | - |
| 27.04.2026 | 58,67 | 58,79 | 57,64 | 57,76 | -1,92% | 3.052,00 |
| 24.04.2026 | 60,05 | 60,05 | 58,65 | 58,89 | -1,59% | 308,00 |
| 23.04.2026 | 59,24 | 60,29 | 58,99 | 59,84 | 0,28% | - |
| 22.04.2026 | 60,53 | 60,72 | 59,47 | 59,67 | -0,22% | - |