56,620€
0,09%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,76 | 56,78 | 56,62 | 56,62 | 0,09% | - |
| 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% | - |
| 21.04.2026 | 60,88 | 61,15 | 58,71 | 59,80 | -1,55% | - |
| 20.04.2026 | 60,59 | 60,93 | 60,05 | 60,74 | -0,38% | - |
| 17.04.2026 | 59,45 | 61,34 | 58,66 | 60,97 | 2,59% | - |
| 16.04.2026 | 60,66 | 60,71 | 59,25 | 59,43 | -1,56% | - |
| 15.04.2026 | 61,05 | 61,19 | 60,04 | 60,37 | -1,44% | - |
| 14.04.2026 | 60,57 | 61,39 | 60,53 | 61,25 | 1,07% | - |
| 13.04.2026 | 60,04 | 60,71 | 59,45 | 60,60 | -0,16% | - |
| 10.04.2026 | 61,08 | 61,61 | 60,48 | 60,70 | -0,46% | - |
| 09.04.2026 | 59,86 | 61,24 | 59,72 | 60,98 | 1,35% | 8.000,00 |
| 08.04.2026 | 59,59 | 60,25 | 58,63 | 60,17 | 4,92% | 9.200,00 |
| 07.04.2026 | 57,31 | 58,00 | 56,51 | 57,35 | -0,24% | - |
| 02.04.2026 | 56,68 | 57,55 | 56,14 | 57,49 | -0,71% | - |
| 01.04.2026 | 56,48 | 58,09 | 56,44 | 57,90 | 3,06% | - |
| 31.03.2026 | 54,76 | 56,39 | 54,50 | 56,18 | 3,46% | - |
| 30.03.2026 | 54,55 | 55,19 | 54,13 | 54,30 | -0,35% | - |
| 27.03.2026 | 54,80 | 55,02 | 54,27 | 54,49 | -0,33% | - |
| 26.03.2026 | 54,73 | 55,04 | 54,43 | 54,67 | -0,67% | - |
| 25.03.2026 | 54,25 | 55,44 | 54,11 | 55,04 | 1,42% | 5.132,00 |
| 24.03.2026 | 53,81 | 54,56 | 53,55 | 54,27 | 0,02% | - |
| 23.03.2026 | 53,08 | 55,29 | 51,70 | 54,26 | 1,57% | - |
| 20.03.2026 | 54,50 | 55,40 | 53,16 | 53,42 | -2,54% | - |
| 19.03.2026 | 55,99 | 56,17 | 54,17 | 54,81 | -2,26% | - |
| 18.03.2026 | 57,13 | 57,56 | 56,00 | 56,08 | -0,88% | - |
| 17.03.2026 | 55,78 | 56,86 | 55,74 | 56,58 | 0,78% | - |
| 16.03.2026 | 55,86 | 56,27 | 55,09 | 56,14 | 1,50% | - |
| 13.03.2026 | 55,88 | 56,37 | 55,07 | 55,31 | -1,09% | - |
| 12.03.2026 | 56,25 | 56,91 | 55,43 | 55,92 | -1,55% | - |
| 11.03.2026 | 57,10 | 57,14 | 56,15 | 56,80 | -0,33% | 1.995,00 |