57,160€
-1,21%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,20 | 60,86 | 56,23 | 57,12 | -1,53% | 728,00 |
| 05.03.2026 | 59,18 | 61,50 | 57,61 | 58,01 | -2,77% | - |
| 04.03.2026 | 58,90 | 61,83 | 58,38 | 59,66 | 0,78% | - |
| 03.03.2026 | 61,44 | 61,48 | 58,71 | 59,20 | -4,75% | 960,00 |
| 02.03.2026 | 62,03 | 62,49 | 61,31 | 62,15 | -1,35% | - |
| 27.02.2026 | 62,66 | 63,55 | 62,62 | 63,00 | 0,59% | - |
| 26.02.2026 | 61,20 | 63,05 | 59,77 | 62,63 | 2,02% | - |
| 25.02.2026 | 61,98 | 62,26 | 60,67 | 61,39 | -0,82% | - |
| 24.02.2026 | 61,59 | 62,17 | 61,22 | 61,90 | 0,52% | - |
| 23.02.2026 | 61,44 | 62,05 | 61,14 | 61,58 | -0,26% | - |
| 20.02.2026 | 60,92 | 62,01 | 60,86 | 61,74 | 1,46% | - |
| 19.02.2026 | 62,28 | 62,32 | 60,30 | 60,85 | -2,26% | - |
| 18.02.2026 | 61,44 | 62,47 | 61,39 | 62,26 | 1,09% | - |
| 17.02.2026 | 60,91 | 61,87 | 60,51 | 61,59 | 0,74% | - |
| 16.02.2026 | 61,47 | 61,96 | 61,12 | 61,14 | 0,03% | 25.000,00 |
| 13.02.2026 | 61,54 | 62,00 | 60,45 | 61,12 | -0,71% | - |
| 12.02.2026 | 62,56 | 62,94 | 61,52 | 61,56 | -1,69% | - |
| 11.02.2026 | 61,46 | 62,79 | 61,36 | 62,62 | 1,97% | 115,00 |
| 10.02.2026 | 62,16 | 62,30 | 60,88 | 61,41 | -1,08% | 840,00 |
| 09.02.2026 | 60,31 | 62,33 | 60,04 | 62,08 | 3,28% | 1.300,00 |
| 06.02.2026 | 59,31 | 60,25 | 59,19 | 60,11 | 2,95% | 952,00 |
| 05.02.2026 | 57,73 | 58,57 | 57,52 | 58,39 | 1,35% | - |
| 04.02.2026 | 57,94 | 58,61 | 57,27 | 57,61 | -0,02% | - |
| 03.02.2026 | 58,05 | 58,43 | 57,44 | 57,62 | -0,62% | - |
| 02.02.2026 | 56,77 | 58,06 | 56,69 | 57,98 | 1,01% | - |
| 30.01.2026 | 56,79 | 57,50 | 56,43 | 57,40 | 0,81% | 4.370,00 |
| 29.01.2026 | 57,28 | 57,47 | 56,23 | 56,94 | -0,42% | - |
| 28.01.2026 | 58,61 | 58,63 | 56,38 | 57,18 | -1,57% | - |
| 27.01.2026 | 57,33 | 58,46 | 57,02 | 58,09 | 1,89% | 1.680,00 |
| 26.01.2026 | 56,90 | 57,28 | 56,11 | 57,01 | 0,21% | - |
| 23.01.2026 | 57,29 | 57,69 | 56,31 | 56,89 | -0,72% | 2.832,00 |
| 22.01.2026 | 57,35 | 57,93 | 56,83 | 57,30 | 0,05% | - |
| 21.01.2026 | 56,95 | 57,64 | 56,09 | 57,27 | 0,61% | - |
| 20.01.2026 | 57,88 | 58,05 | 56,83 | 56,92 | -1,98% | - |
| 19.01.2026 | 57,77 | 58,61 | 57,67 | 58,07 | -1,17% | 14.880,00 |
| 16.01.2026 | 57,96 | 59,08 | 57,96 | 58,76 | 1,43% | - |
| 15.01.2026 | 59,08 | 59,12 | 57,30 | 57,93 | -0,41% | 10.800,00 |
| 14.01.2026 | 57,98 | 58,74 | 57,72 | 58,17 | 0,33% | 8.550,00 |
| 13.01.2026 | 57,59 | 58,29 | 56,94 | 57,98 | 0,69% | - |
| 12.01.2026 | 56,92 | 57,69 | 56,56 | 57,58 | 1,11% | - |
| 09.01.2026 | 57,86 | 57,86 | 56,18 | 56,95 | -1,59% | - |
| 08.01.2026 | 57,57 | 58,42 | 57,54 | 57,87 | 0,38% | - |
| 07.01.2026 | 57,55 | 58,16 | 57,26 | 57,65 | 0,70% | 9.625,00 |
| 06.01.2026 | 56,86 | 57,91 | 56,63 | 57,25 | 0,49% | 1.914,00 |
| 05.01.2026 | 55,48 | 56,98 | 55,23 | 56,97 | 3,13% | 2.040,00 |
| 02.01.2026 | 55,28 | 55,54 | 54,98 | 55,24 | -0,22% | - |
| 30.12.2025 | 55,27 | 55,42 | 54,91 | 55,36 | 0,18% | - |
| 29.12.2025 | 55,24 | 55,53 | 54,89 | 55,26 | -0,47% | - |
| 23.12.2025 | 56,08 | 56,10 | 55,11 | 55,52 | -1,32% | - |
| 22.12.2025 | 56,99 | 57,05 | 55,96 | 56,26 | -0,27% | - |
| 19.12.2025 | 56,73 | 56,85 | 55,63 | 56,41 | -0,62% | - |
| 18.12.2025 | 56,82 | 56,92 | 56,13 | 56,76 | -0,32% | - |
| 17.12.2025 | 57,45 | 57,70 | 56,69 | 56,94 | -0,85% | - |
| 16.12.2025 | 57,27 | 57,47 | 56,83 | 57,43 | 0,86% | - |
| 15.12.2025 | 57,10 | 57,95 | 56,94 | 56,94 | 1,14% | - |
| 12.12.2025 | 56,52 | 57,67 | 56,23 | 56,30 | -0,05% | - |
| 11.12.2025 | 56,14 | 56,80 | 55,65 | 56,33 | -0,12% | - |
| 10.12.2025 | 57,20 | 57,25 | 56,09 | 56,40 | -2,02% | - |
| 09.12.2025 | 57,43 | 57,86 | 57,09 | 57,56 | 1,12% | 300,00 |
| 08.12.2025 | 56,75 | 57,57 | 56,39 | 56,92 | 1,34% | - |
| 05.12.2025 | 56,85 | 57,20 | 56,10 | 56,17 | -0,79% | - |
| 04.12.2025 | 56,75 | 57,03 | 56,44 | 56,62 | -0,84% | 120,00 |
| 03.12.2025 | 56,33 | 57,16 | 56,28 | 57,10 | 1,78% | - |
| 02.12.2025 | 55,86 | 56,66 | 55,86 | 56,10 | 0,68% | - |
| 01.12.2025 | 56,42 | 56,44 | 55,51 | 55,72 | -1,87% | - |
| 28.11.2025 | 56,51 | 56,79 | 56,10 | 56,78 | 0,67% | - |
| 27.11.2025 | 56,58 | 56,91 | 56,37 | 56,40 | -0,18% | - |
| 26.11.2025 | 56,68 | 56,80 | 55,94 | 56,50 | 0,52% | - |
| 25.11.2025 | 56,33 | 56,40 | 55,61 | 56,21 | 0,52% | - |
| 24.11.2025 | 54,70 | 56,17 | 54,64 | 55,92 | 3,86% | 300,00 |
| 21.11.2025 | 54,79 | 54,83 | 53,74 | 53,84 | -2,22% | - |
| 20.11.2025 | 54,74 | 55,70 | 54,42 | 55,06 | 1,96% | - |
| 19.11.2025 | 53,93 | 54,62 | 53,58 | 54,00 | 1,01% | - |
| 18.11.2025 | 53,90 | 54,27 | 53,46 | 53,46 | -1,98% | - |
| 17.11.2025 | 54,99 | 55,31 | 54,25 | 54,54 | -1,32% | - |
| 14.11.2025 | 55,42 | 55,68 | 54,50 | 55,27 | -0,23% | - |
| 13.11.2025 | 55,73 | 56,19 | 55,23 | 55,40 | -0,31% | 500,00 |
| 12.11.2025 | 54,78 | 55,96 | 54,76 | 55,57 | 0,56% | - |
| 11.11.2025 | 55,05 | 55,34 | 54,83 | 55,26 | 0,25% | - |
| 10.11.2025 | 54,71 | 55,40 | 54,22 | 55,12 | 1,70% | - |
| 07.11.2025 | 55,12 | 55,22 | 54,07 | 54,20 | -0,84% | - |
| 06.11.2025 | 55,76 | 55,77 | 54,43 | 54,66 | -2,48% | 900,00 |
| 05.11.2025 | 54,55 | 56,55 | 54,14 | 56,05 | 3,09% | - |
| 04.11.2025 | 53,65 | 54,53 | 53,39 | 54,37 | 0,50% | - |
| 03.11.2025 | 53,69 | 54,15 | 53,42 | 54,10 | 1,92% | 69,00 |
| 31.10.2025 | 54,05 | 54,20 | 52,93 | 53,08 | -1,70% | - |
| 30.10.2025 | 54,01 | 54,77 | 53,71 | 54,00 | 0,30% | - |
| 29.10.2025 | 55,01 | 55,05 | 52,85 | 53,84 | -0,88% | - |
| 28.10.2025 | 55,76 | 56,01 | 54,32 | 54,32 | -1,98% | - |
| 27.10.2025 | 55,10 | 55,80 | 54,79 | 55,42 | 0,29% | 436,00 |
| 24.10.2025 | 52,36 | 56,70 | 52,36 | 55,26 | 0,91% | 22,00 |
| 23.10.2025 | 54,45 | 55,03 | 54,07 | 54,76 | 1,33% | 25,00 |
| 22.10.2025 | 54,13 | 54,85 | 53,89 | 54,04 | 0,56% | 276,00 |
| 21.10.2025 | 54,24 | 54,40 | 53,74 | 53,74 | -1,03% | 180,00 |
| 20.10.2025 | 54,72 | 55,26 | 54,14 | 54,30 | -0,09% | - |
| 17.10.2025 | 54,01 | 54,73 | 53,55 | 54,35 | 1,38% | - |
| 16.10.2025 | 52,27 | 54,04 | 52,14 | 53,61 | 1,69% | - |
| 15.10.2025 | 52,69 | 53,09 | 52,06 | 52,72 | -0,53% | - |
| 14.10.2025 | 52,03 | 53,27 | 51,64 | 53,00 | 1,49% | 280,00 |
| 13.10.2025 | 52,16 | 52,30 | 51,56 | 52,22 | 0,38% | 40,00 |