41,000€
1,54%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 40,76 | 41,08 | 40,20 | 40,99 | 0,44% | - |
| 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% | - |
| 14.01.2025 | 39,59 | 40,00 | 38,88 | 39,22 | -1,06% | - |
| 13.01.2025 | 39,61 | 39,70 | 39,26 | 39,64 | -0,25% | - |
| 10.01.2025 | 41,15 | 41,15 | 39,66 | 39,74 | -3,12% | - |
| 09.01.2025 | 40,50 | 41,13 | 40,45 | 41,02 | 0,94% | 8,00 |
| 08.01.2025 | 40,69 | 41,60 | 40,16 | 40,64 | -0,17% | - |
| 07.01.2025 | 40,67 | 41,60 | 40,64 | 40,71 | 0,00% | - |
| 06.01.2025 | 40,68 | 41,60 | 40,42 | 40,71 | 0,15% | - |
| 03.01.2025 | 40,58 | 40,92 | 40,31 | 40,65 | -0,27% | - |
| 02.01.2025 | 40,69 | 40,95 | 40,19 | 40,76 | 0,17% | - |
| 30.12.2024 | 40,60 | 40,71 | 40,20 | 40,69 | 0,05% | 141,00 |
| 27.12.2024 | 40,40 | 40,76 | 40,27 | 40,67 | 1,30% | - |
| 23.12.2024 | 39,94 | 40,19 | 39,44 | 40,15 | 0,75% | - |
| 20.12.2024 | 39,86 | 40,04 | 39,35 | 39,85 | -0,60% | - |
| 19.12.2024 | 40,26 | 40,56 | 39,81 | 40,09 | -0,60% | - |
| 18.12.2024 | 40,88 | 40,96 | 40,29 | 40,33 | -1,30% | - |
| 17.12.2024 | 41,07 | 41,70 | 40,75 | 40,86 | -0,51% | - |
| 16.12.2024 | 40,34 | 41,20 | 40,34 | 41,07 | 0,56% | - |
| 13.12.2024 | 40,69 | 40,98 | 40,53 | 40,84 | -0,34% | - |
| 12.12.2024 | 40,06 | 40,99 | 40,06 | 40,98 | 0,91% | - |
| 11.12.2024 | 40,00 | 40,79 | 40,00 | 40,61 | 0,52% | - |
| 10.12.2024 | 40,50 | 40,96 | 40,23 | 40,40 | -1,03% | - |
| 09.12.2024 | 40,60 | 41,27 | 40,28 | 40,82 | -0,68% | - |
| 06.12.2024 | 40,84 | 41,12 | 40,84 | 41,10 | 0,27% | - |
| 05.12.2024 | 40,40 | 41,13 | 40,40 | 40,99 | 0,61% | - |
| 04.12.2024 | 40,32 | 43,22 | 40,32 | 40,74 | 0,37% | 80,00 |
| 03.12.2024 | 39,56 | 40,69 | 39,40 | 40,59 | 2,37% | - |
| 02.12.2024 | 38,28 | 39,81 | 38,28 | 39,65 | 1,67% | - |
| 29.11.2024 | 38,76 | 39,18 | 38,69 | 39,00 | -0,05% | - |
| 28.11.2024 | 38,98 | 39,10 | 38,67 | 39,02 | 0,13% | - |
| 27.11.2024 | 38,48 | 39,18 | 38,48 | 38,97 | 0,91% | - |
| 26.11.2024 | 38,39 | 38,67 | 38,25 | 38,62 | 0,23% | - |
| 25.11.2024 | 37,24 | 38,90 | 37,24 | 38,53 | 3,46% | - |
| 22.11.2024 | 36,28 | 37,36 | 36,28 | 37,24 | 1,39% | - |
| 21.11.2024 | 36,48 | 36,85 | 36,30 | 36,73 | 0,03% | - |
| 20.11.2024 | 36,82 | 37,18 | 36,49 | 36,72 | -0,54% | - |
| 19.11.2024 | 36,22 | 36,99 | 36,16 | 36,92 | 1,04% | - |
| 18.11.2024 | 36,72 | 36,72 | 36,20 | 36,54 | -0,27% | - |
| 15.11.2024 | 36,38 | 36,93 | 36,08 | 36,64 | -0,03% | - |
| 14.11.2024 | 36,02 | 36,76 | 35,85 | 36,65 | 1,47% | - |
| 13.11.2024 | 35,70 | 36,74 | 35,70 | 36,12 | -0,82% | - |
| 12.11.2024 | 36,34 | 36,86 | 36,17 | 36,42 | -0,82% | - |
| 11.11.2024 | 36,02 | 36,75 | 35,80 | 36,72 | 2,48% | 197,00 |
| 08.11.2024 | 35,52 | 36,48 | 35,52 | 35,83 | 0,22% | - |
| 07.11.2024 | 35,66 | 36,15 | 35,35 | 35,75 | 0,11% | - |
| 06.11.2024 | 36,16 | 36,69 | 35,57 | 35,71 | -0,03% | - |
| 05.11.2024 | 36,44 | 36,58 | 35,72 | 35,72 | -1,13% | - |
| 04.11.2024 | 37,06 | 37,21 | 36,13 | 36,13 | -2,51% | - |
| 01.11.2024 | 36,74 | 37,17 | 36,74 | 37,06 | 0,38% | - |
| 31.10.2024 | 36,92 | 37,22 | 36,73 | 36,92 | 0,08% | - |
| 30.10.2024 | 37,74 | 38,14 | 36,59 | 36,89 | -2,25% | - |
| 29.10.2024 | 37,78 | 38,07 | 37,59 | 37,74 | -0,11% | - |
| 28.10.2024 | 37,43 | 37,99 | 37,24 | 37,78 | 1,10% | - |
| 25.10.2024 | 37,87 | 37,89 | 37,03 | 37,37 | -1,11% | - |
| 24.10.2024 | 38,26 | 38,39 | 37,71 | 37,79 | -1,02% | - |
| 23.10.2024 | 38,11 | 38,34 | 37,50 | 38,18 | 0,47% | - |
| 22.10.2024 | 38,39 | 38,75 | 37,70 | 38,00 | -0,63% | - |
| 21.10.2024 | 38,90 | 39,66 | 38,22 | 38,24 | -1,82% | - |
| 18.10.2024 | 38,80 | 39,02 | 38,62 | 38,95 | 0,39% | - |
| 17.10.2024 | 38,74 | 39,08 | 38,47 | 38,80 | 0,44% | - |
| 16.10.2024 | 38,29 | 38,77 | 38,00 | 38,63 | 1,02% | - |
| 15.10.2024 | 37,90 | 38,61 | 37,31 | 38,24 | 1,08% | - |
| 14.10.2024 | 37,38 | 37,91 | 37,35 | 37,83 | 0,93% | - |
| 11.10.2024 | 37,53 | 38,34 | 37,13 | 37,48 | -0,21% | - |
| 10.10.2024 | 37,54 | 37,72 | 37,12 | 37,56 | 0,72% | - |
| 09.10.2024 | 37,50 | 37,61 | 37,04 | 37,29 | 0,16% | - |
| 08.10.2024 | 36,72 | 37,37 | 36,72 | 37,23 | 0,49% | - |
| 07.10.2024 | 36,02 | 38,40 | 36,02 | 37,05 | 1,20% | 1.128,00 |
| 04.10.2024 | 38,17 | 39,00 | 36,17 | 36,61 | -4,06% | 5,00 |
| 03.10.2024 | 37,90 | 38,52 | 37,90 | 38,16 | -0,88% | - |
| 02.10.2024 | 38,50 | 38,69 | 38,00 | 38,50 | -0,65% | - |
| 01.10.2024 | 38,53 | 39,16 | 38,40 | 38,75 | 0,10% | - |
| 30.09.2024 | 38,88 | 38,88 | 38,26 | 38,71 | -0,41% | - |
| 27.09.2024 | 38,92 | 39,07 | 38,71 | 38,87 | 0,28% | - |
| 26.09.2024 | 38,25 | 38,81 | 38,25 | 38,76 | 0,31% | 148,00 |
| 25.09.2024 | 38,33 | 38,68 | 37,90 | 38,64 | 0,23% | - |
| 24.09.2024 | 38,66 | 38,73 | 38,13 | 38,55 | -0,21% | 5,00 |
| 23.09.2024 | 37,96 | 40,00 | 37,96 | 38,63 | 2,28% | - |
| 20.09.2024 | 38,26 | 38,47 | 37,75 | 37,77 | -2,43% | 228,00 |
| 19.09.2024 | 38,24 | 39,70 | 38,21 | 38,71 | 0,81% | - |
| 18.09.2024 | 38,37 | 38,40 | 38,04 | 38,40 | 0,18% | - |
| 17.09.2024 | 38,05 | 38,44 | 37,76 | 38,33 | 0,74% | - |
| 16.09.2024 | 38,02 | 38,05 | 37,62 | 38,05 | 0,29% | - |
| 13.09.2024 | 37,40 | 38,23 | 37,32 | 37,94 | 1,42% | - |