56,940€
0,32%
Echtzeit-Aktienkurs Ferrovial S.E.
Bid:
Ask:
Aktienkurse zur Ferrovial S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 57,10 | 57,95 | 56,95 | 57,92 | 2,88% | - |
| 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 |
| 10.10.2025 | 51,79 | 52,30 | 51,45 | 52,02 | 0,64% | - |
| 09.10.2025 | 52,08 | 52,41 | 51,63 | 51,69 | -1,51% | 65,00 |
| 08.10.2025 | 51,65 | 52,48 | 51,49 | 52,48 | 1,41% | - |
| 07.10.2025 | 51,19 | 51,92 | 50,87 | 51,75 | 2,03% | - |
| 06.10.2025 | 50,79 | 51,29 | 50,17 | 50,72 | 0,69% | - |
| 03.10.2025 | 50,54 | 50,86 | 50,12 | 50,37 | 0,42% | - |
| 02.10.2025 | 49,41 | 50,34 | 49,28 | 50,16 | 2,01% | - |
| 01.10.2025 | 49,19 | 49,38 | 48,86 | 49,17 | 0,24% | - |
| 30.09.2025 | 48,63 | 49,41 | 48,26 | 49,05 | 0,75% | - |
| 29.09.2025 | 48,31 | 48,70 | 48,07 | 48,69 | 0,77% | - |
| 26.09.2025 | 48,02 | 48,63 | 47,96 | 48,32 | 0,70% | - |
| 25.09.2025 | 48,31 | 48,53 | 47,89 | 47,98 | -0,89% | - |
| 24.09.2025 | 48,60 | 48,82 | 48,36 | 48,41 | -0,41% | - |
| 23.09.2025 | 48,96 | 49,35 | 48,52 | 48,61 | -1,43% | - |
| 22.09.2025 | 49,04 | 49,35 | 48,38 | 49,32 | 0,44% | - |
| 19.09.2025 | 49,15 | 49,49 | 48,90 | 49,10 | -0,12% | - |
| 18.09.2025 | 48,88 | 49,51 | 48,75 | 49,16 | 0,52% | - |
| 17.09.2025 | 48,41 | 48,94 | 48,27 | 48,91 | 1,26% | - |
| 16.09.2025 | 48,86 | 49,14 | 48,15 | 48,30 | -1,00% | - |
| 15.09.2025 | 49,14 | 49,20 | 48,70 | 48,79 | -0,50% | - |
| 12.09.2025 | 48,96 | 49,19 | 48,66 | 49,03 | 0,69% | - |
| 11.09.2025 | 48,08 | 48,71 | 47,80 | 48,70 | 1,86% | - |
| 10.09.2025 | 47,31 | 48,02 | 47,17 | 47,81 | 1,23% | - |
| 09.09.2025 | 47,28 | 48,25 | 46,67 | 47,23 | -0,70% | - |
| 08.09.2025 | 47,29 | 48,10 | 47,02 | 47,56 | 0,57% | - |
| 05.09.2025 | 47,06 | 47,29 | 46,77 | 47,29 | 0,37% | - |
| 04.09.2025 | 46,09 | 47,13 | 45,98 | 47,12 | 2,19% | - |
| 03.09.2025 | 45,78 | 46,48 | 45,71 | 46,11 | 0,12% | - |
| 02.09.2025 | 46,66 | 46,82 | 45,58 | 46,05 | -1,52% | - |
| 01.09.2025 | 46,82 | 48,01 | 46,52 | 46,76 | -0,19% | 180,00 |
| 29.08.2025 | 47,05 | 47,16 | 46,74 | 46,85 | -0,57% | - |
| 28.08.2025 | 46,93 | 47,20 | 46,76 | 47,12 | 0,15% | - |
| 27.08.2025 | 46,92 | 47,39 | 46,78 | 47,05 | 0,14% | - |
| 26.08.2025 | 46,99 | 47,15 | 46,49 | 46,99 | -0,17% | - |
| 25.08.2025 | 47,61 | 47,73 | 46,91 | 47,07 | -1,32% | - |
| 22.08.2025 | 47,31 | 47,79 | 47,20 | 47,70 | 0,72% | - |
| 21.08.2025 | 47,40 | 47,58 | 46,84 | 47,36 | -0,35% | - |
| 20.08.2025 | 46,90 | 47,55 | 46,74 | 47,52 | 1,18% | - |
| 19.08.2025 | 47,03 | 47,24 | 46,49 | 46,97 | -0,41% | - |
| 18.08.2025 | 46,97 | 47,19 | 46,48 | 47,16 | 0,51% | - |
| 15.08.2025 | 46,39 | 47,23 | 46,39 | 46,92 | 0,62% | - |
| 14.08.2025 | 45,95 | 46,68 | 45,31 | 46,63 | 2,28% | - |
| 13.08.2025 | 45,80 | 46,16 | 45,39 | 45,59 | -0,30% | - |
| 12.08.2025 | 45,59 | 45,79 | 45,30 | 45,73 | 0,68% | - |
| 11.08.2025 | 45,16 | 45,44 | 44,91 | 45,42 | 0,68% | - |
| 08.08.2025 | 45,16 | 45,26 | 44,85 | 45,11 | 0,10% | - |
| 07.08.2025 | 44,99 | 45,17 | 44,73 | 45,07 | 0,88% | - |
| 06.08.2025 | 44,94 | 44,99 | 44,30 | 44,67 | -0,19% | - |
| 05.08.2025 | 44,73 | 44,85 | 44,48 | 44,76 | 0,35% | - |
| 04.08.2025 | 44,46 | 44,82 | 43,91 | 44,60 | 0,98% | - |
| 01.08.2025 | 44,76 | 44,87 | 43,81 | 44,17 | -1,53% | - |
| 31.07.2025 | 45,70 | 46,19 | 44,80 | 44,85 | -1,37% | - |
| 30.07.2025 | 45,56 | 46,03 | 44,17 | 45,48 | 0,07% | - |
| 29.07.2025 | 45,25 | 45,61 | 44,86 | 45,45 | 1,01% | - |