44,600€
0,34%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,86 | 45,38 | 44,77 | 45,16 | 0,80% | - |
| 05.06.2025 | 44,66 | 45,10 | 44,55 | 44,80 | 0,17% | - |
| 04.06.2025 | 44,95 | 45,03 | 44,38 | 44,72 | -0,42% | - |
| 03.06.2025 | 45,11 | 45,43 | 44,60 | 44,91 | -0,81% | - |
| 02.06.2025 | 44,76 | 45,39 | 44,31 | 45,28 | 0,61% | 222,00 |
| 30.05.2025 | 45,28 | 45,59 | 44,78 | 45,00 | -0,52% | - |
| 29.05.2025 | 45,67 | 45,83 | 45,02 | 45,24 | -0,74% | - |
| 28.05.2025 | 46,50 | 46,50 | 45,37 | 45,57 | -1,24% | - |
| 27.05.2025 | 46,53 | 47,04 | 46,04 | 46,14 | -0,86% | - |
| 26.05.2025 | 46,39 | 46,94 | 46,09 | 46,54 | 1,02% | - |
| 23.05.2025 | 46,07 | 46,22 | 45,11 | 46,07 | -0,09% | 72,00 |
| 22.05.2025 | 46,60 | 46,72 | 45,85 | 46,11 | -1,16% | - |
| 21.05.2025 | 46,33 | 47,11 | 46,29 | 46,65 | 0,48% | - |
| 20.05.2025 | 45,52 | 46,61 | 45,47 | 46,43 | 1,95% | - |
| 19.05.2025 | 45,02 | 45,62 | 44,62 | 45,54 | 0,36% | - |
| 16.05.2025 | 44,57 | 45,43 | 44,57 | 45,37 | 1,72% | - |
| 15.05.2025 | 44,58 | 45,81 | 44,23 | 44,61 | -0,08% | - |
| 14.05.2025 | 43,53 | 45,16 | 43,45 | 44,64 | 2,81% | - |
| 13.05.2025 | 43,39 | 43,89 | 43,23 | 43,42 | -0,69% | - |
| 12.05.2025 | 43,80 | 44,24 | 42,98 | 43,72 | 0,94% | - |
| 09.05.2025 | 43,20 | 43,96 | 43,20 | 43,32 | -0,07% | - |
| 08.05.2025 | 43,64 | 43,78 | 43,03 | 43,35 | -0,73% | - |
| 07.05.2025 | 43,48 | 43,83 | 43,37 | 43,67 | 0,55% | - |
| 06.05.2025 | 43,55 | 43,75 | 43,06 | 43,43 | -0,06% | - |
| 05.05.2025 | 43,91 | 43,97 | 43,42 | 43,45 | -1,16% | - |
| 02.05.2025 | 42,30 | 44,09 | 42,30 | 43,96 | 2,67% | - |
| 30.04.2025 | 42,54 | 43,14 | 42,32 | 42,82 | 0,74% | - |
| 29.04.2025 | 41,64 | 42,66 | 41,64 | 42,50 | 0,12% | - |
| 28.04.2025 | 42,45 | 42,61 | 42,13 | 42,45 | -0,27% | - |
| 25.04.2025 | 41,43 | 43,02 | 41,15 | 42,57 | 3,53% | - |
| 24.04.2025 | 40,43 | 41,41 | 40,43 | 41,12 | 1,34% | - |
| 23.04.2025 | 40,57 | 40,90 | 40,15 | 40,57 | 0,38% | - |
| 22.04.2025 | 39,81 | 40,54 | 39,54 | 40,42 | 0,65% | 70,00 |
| 17.04.2025 | 39,21 | 40,36 | 39,21 | 40,16 | 1,27% | - |
| 16.04.2025 | 38,69 | 39,95 | 38,69 | 39,65 | -0,09% | - |
| 15.04.2025 | 38,85 | 39,85 | 38,69 | 39,69 | 2,41% | - |
| 14.04.2025 | 38,64 | 39,77 | 38,28 | 38,75 | 0,00% | - |
| 11.04.2025 | 39,43 | 39,82 | 38,06 | 38,75 | -1,57% | - |
| 10.04.2025 | 38,30 | 39,59 | 37,87 | 39,37 | -2,79% | - |
| 09.04.2025 | 37,99 | 40,50 | 36,67 | 40,50 | 6,58% | 250,00 |
| 08.04.2025 | 37,65 | 38,83 | 37,01 | 38,00 | 1,54% | - |
| 07.04.2025 | 37,50 | 40,28 | 36,33 | 37,43 | -4,53% | - |
| 04.04.2025 | 41,45 | 41,66 | 38,80 | 39,20 | -5,61% | - |
| 03.04.2025 | 41,76 | 42,71 | 41,06 | 41,53 | -2,17% | - |
| 02.04.2025 | 41,46 | 42,54 | 41,16 | 42,45 | 1,51% | - |
| 01.04.2025 | 40,56 | 41,86 | 40,56 | 41,82 | 1,09% | 51,00 |
| 31.03.2025 | 41,68 | 41,73 | 40,73 | 41,37 | -1,17% | - |
| 28.03.2025 | 41,87 | 42,18 | 41,61 | 41,86 | -0,26% | - |
| 27.03.2025 | 41,37 | 42,17 | 40,95 | 41,97 | 1,25% | - |
| 26.03.2025 | 41,23 | 41,72 | 40,78 | 41,45 | 0,46% | - |
| 25.03.2025 | 40,88 | 41,49 | 40,88 | 41,26 | 0,83% | - |
| 24.03.2025 | 41,44 | 41,55 | 40,69 | 40,92 | -0,97% | 1.266,00 |
| 21.03.2025 | 41,14 | 41,40 | 40,92 | 41,32 | 0,41% | - |
| 20.03.2025 | 40,96 | 41,34 | 40,53 | 41,15 | 0,29% | - |
| 19.03.2025 | 40,38 | 41,16 | 40,33 | 41,03 | 1,53% | - |
| 18.03.2025 | 40,04 | 40,48 | 39,87 | 40,41 | 0,72% | 792,00 |
| 17.03.2025 | 39,66 | 40,29 | 39,54 | 40,12 | 1,03% | - |
| 14.03.2025 | 39,73 | 39,94 | 39,19 | 39,71 | 0,20% | - |
| 13.03.2025 | 39,31 | 39,91 | 39,11 | 39,63 | 0,76% | - |
| 12.03.2025 | 39,24 | 39,65 | 39,06 | 39,33 | 0,28% | 3,00 |
| 11.03.2025 | 39,60 | 40,01 | 39,01 | 39,22 | -0,86% | - |
| 10.03.2025 | 40,10 | 40,72 | 39,40 | 39,56 | -2,37% | 50,00 |
| 07.03.2025 | 40,41 | 40,90 | 39,87 | 40,52 | 0,27% | - |
| 06.03.2025 | 42,60 | 42,92 | 40,39 | 40,41 | -4,92% | 44,00 |
| 05.03.2025 | 42,11 | 42,75 | 41,71 | 42,50 | 1,43% | 20,00 |
| 04.03.2025 | 42,42 | 42,96 | 41,41 | 41,90 | -1,23% | 6,00 |
| 03.03.2025 | 42,58 | 42,90 | 42,06 | 42,42 | -0,84% | - |
| 28.02.2025 | 43,06 | 43,48 | 41,74 | 42,78 | -0,56% | - |
| 27.02.2025 | 43,04 | 43,53 | 42,80 | 43,02 | 0,05% | - |
| 26.02.2025 | 42,61 | 43,20 | 42,44 | 43,00 | 1,22% | - |
| 25.02.2025 | 42,09 | 42,65 | 41,93 | 42,48 | 1,05% | - |
| 24.02.2025 | 42,50 | 42,83 | 41,95 | 42,04 | -1,13% | - |
| 21.02.2025 | 42,98 | 240,05 | 42,50 | 42,52 | -1,21% | - |
| 20.02.2025 | 43,07 | 43,32 | 42,83 | 43,04 | -0,07% | 35,00 |
| 19.02.2025 | 42,86 | 44,42 | 42,86 | 43,07 | -1,19% | - |
| 18.02.2025 | 43,30 | 43,67 | 43,08 | 43,59 | 0,83% | 55,00 |
| 17.02.2025 | 42,40 | 43,29 | 42,40 | 43,23 | 0,96% | - |
| 14.02.2025 | 42,82 | 43,80 | 41,92 | 42,82 | -0,60% | - |
| 13.02.2025 | 42,58 | 43,13 | 42,35 | 43,08 | 1,22% | - |
| 12.02.2025 | 42,21 | 42,67 | 42,13 | 42,56 | 0,61% | 20,00 |
| 11.02.2025 | 41,34 | 42,35 | 41,34 | 42,30 | 0,55% | - |
| 10.02.2025 | 41,34 | 42,13 | 40,65 | 42,07 | 2,16% | - |
| 07.02.2025 | 40,81 | 41,67 | 40,81 | 41,18 | 0,51% | 666,00 |
| 06.02.2025 | 40,76 | 41,08 | 40,20 | 40,97 | 0,39% | - |
| 05.02.2025 | 40,28 | 41,03 | 40,28 | 40,81 | -0,10% | 1.000,00 |
| 04.02.2025 | 40,34 | 40,93 | 40,15 | 40,85 | 1,26% | - |
| 03.02.2025 | 40,34 | 41,70 | 40,19 | 40,34 | -2,47% | - |
| 31.01.2025 | 41,44 | 42,00 | 41,30 | 41,36 | -1,12% | - |
| 30.01.2025 | 40,62 | 41,94 | 40,62 | 41,83 | 1,36% | - |
| 29.01.2025 | 41,81 | 41,81 | 41,09 | 41,27 | -0,98% | - |
| 28.01.2025 | 41,24 | 41,73 | 41,02 | 41,68 | 0,87% | - |
| 27.01.2025 | 41,30 | 41,60 | 40,82 | 41,32 | 0,19% | - |
| 24.01.2025 | 41,58 | 42,14 | 41,15 | 41,24 | -1,81% | - |
| 23.01.2025 | 41,22 | 42,01 | 41,22 | 42,00 | 1,06% | - |
| 22.01.2025 | 40,92 | 41,63 | 40,92 | 41,56 | 1,86% | 27,00 |
| 21.01.2025 | 40,57 | 41,05 | 40,10 | 40,80 | 0,47% | - |
| 20.01.2025 | 40,30 | 40,73 | 40,05 | 40,61 | 0,62% | - |
| 17.01.2025 | 39,80 | 40,39 | 39,77 | 40,36 | 1,43% | - |
| 16.01.2025 | 38,78 | 39,89 | 38,78 | 39,79 | 1,14% | - |
| 15.01.2025 | 39,16 | 39,41 | 39,01 | 39,34 | 0,31% | - |