52,340€
-0,04%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,69 | 53,09 | 52,06 | 52,29 | -1,34% | - |
| 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% | - |
| 28.07.2025 | 45,89 | 45,93 | 44,81 | 44,99 | -0,92% | - |
| 25.07.2025 | 45,71 | 45,88 | 44,78 | 45,41 | -0,80% | - |
| 24.07.2025 | 45,67 | 46,21 | 45,45 | 45,78 | 0,21% | - |
| 23.07.2025 | 45,60 | 45,69 | 44,93 | 45,68 | 1,23% | - |
| 22.07.2025 | 45,11 | 45,41 | 45,03 | 45,13 | -0,36% | - |
| 21.07.2025 | 45,39 | 45,71 | 45,13 | 45,29 | -0,31% | - |
| 18.07.2025 | 45,51 | 45,57 | 45,06 | 45,43 | 0,19% | - |
| 17.07.2025 | 45,19 | 45,61 | 44,70 | 45,35 | 0,37% | 77,00 |
| 16.07.2025 | 44,63 | 45,30 | 44,36 | 45,18 | 0,92% | - |
| 15.07.2025 | 45,05 | 45,24 | 44,38 | 44,77 | -0,42% | - |
| 14.07.2025 | 44,63 | 45,07 | 44,16 | 44,96 | -0,02% | - |
| 11.07.2025 | 44,66 | 45,38 | 44,66 | 44,97 | 0,03% | - |
| 10.07.2025 | 44,96 | 45,67 | 44,73 | 44,96 | -0,10% | - |
| 09.07.2025 | 44,86 | 45,16 | 44,63 | 45,00 | 0,33% | - |
| 08.07.2025 | 44,91 | 45,28 | 44,58 | 44,85 | 0,06% | - |
| 07.07.2025 | 44,71 | 45,06 | 44,52 | 44,83 | 0,40% | - |
| 04.07.2025 | 45,13 | 45,33 | 44,47 | 44,65 | -1,22% | - |
| 03.07.2025 | 44,80 | 45,39 | 44,54 | 45,20 | 0,88% | 30,00 |
| 02.07.2025 | 45,48 | 45,57 | 44,35 | 44,80 | -1,44% | - |
| 01.07.2025 | 45,30 | 45,48 | 44,99 | 45,46 | 0,24% | - |
| 30.06.2025 | 45,38 | 45,54 | 45,18 | 45,35 | -0,09% | - |
| 27.06.2025 | 45,04 | 45,52 | 44,38 | 45,39 | 0,75% | - |
| 26.06.2025 | 44,89 | 45,08 | 44,66 | 45,05 | 0,45% | - |
| 25.06.2025 | 44,56 | 45,13 | 44,54 | 44,85 | 0,35% | - |
| 24.06.2025 | 44,46 | 44,82 | 44,10 | 44,69 | 1,06% | - |
| 23.06.2025 | 43,54 | 44,31 | 43,37 | 44,22 | 1,48% | - |
| 20.06.2025 | 43,50 | 43,81 | 43,33 | 43,58 | 0,16% | - |
| 19.06.2025 | 43,84 | 44,28 | 43,46 | 43,51 | -1,16% | - |
| 18.06.2025 | 44,17 | 44,33 | 43,72 | 44,02 | -0,27% | - |
| 17.06.2025 | 44,37 | 44,63 | 43,97 | 44,14 | -0,88% | - |
| 16.06.2025 | 44,42 | 44,83 | 44,28 | 44,53 | 0,35% | - |
| 13.06.2025 | 44,35 | 44,83 | 43,98 | 44,37 | -0,73% | - |
| 12.06.2025 | 44,74 | 44,90 | 44,48 | 44,70 | -0,17% | - |
| 11.06.2025 | 45,17 | 46,21 | 44,74 | 44,77 | -1,39% | - |
| 10.06.2025 | 44,85 | 46,15 | 44,77 | 45,40 | 1,26% | 400,00 |
| 09.06.2025 | 45,06 | 45,15 | 44,65 | 44,84 | -0,71% | - |
| 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% | - |