59,580€
-1,97%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 60,70 | 60,96 | 59,82 | 59,82 | -1,58% | 797.269,00 |
| 06.05.2026 | 59,90 | 61,30 | 59,84 | 60,78 | 2,74% | 1.380.878,00 |
| 05.05.2026 | 58,48 | 59,74 | 58,46 | 59,16 | 1,61% | 670.392,00 |
| 04.05.2026 | 59,96 | 59,96 | 57,76 | 58,22 | -0,38% | 610.006,00 |
| 30.04.2026 | 57,00 | 58,70 | 56,64 | 58,44 | 2,56% | 959.572,00 |
| 29.04.2026 | 57,88 | 57,88 | 56,88 | 56,98 | -1,21% | 460.984,00 |
| 28.04.2026 | 57,72 | 58,32 | 57,32 | 57,68 | 0,00% | 494.810,00 |
| 27.04.2026 | 58,64 | 58,74 | 57,68 | 57,68 | -1,67% | 819.791,00 |
| 24.04.2026 | 59,40 | 59,76 | 58,66 | 58,66 | -2,27% | 728.095,00 |
| 23.04.2026 | 59,36 | 60,18 | 58,98 | 60,02 | 0,64% | 587.848,00 |
| 22.04.2026 | 60,44 | 60,72 | 59,64 | 59,64 | -0,73% | 562.045,00 |
| 21.04.2026 | 60,82 | 61,16 | 60,08 | 60,08 | -0,76% | 772.288,00 |
| 20.04.2026 | 60,64 | 60,74 | 60,06 | 60,54 | -0,59% | 522.292,00 |
| 17.04.2026 | 59,58 | 61,26 | 58,64 | 60,90 | 1,70% | 1.093.897,00 |
| 16.04.2026 | 60,44 | 60,72 | 59,88 | 59,88 | -0,47% | 996.784,00 |
| 15.04.2026 | 61,14 | 61,22 | 60,04 | 60,16 | -1,73% | 587.248,00 |
| 14.04.2026 | 60,94 | 61,42 | 60,74 | 61,22 | 1,42% | 725.492,00 |
| 13.04.2026 | 60,14 | 60,62 | 59,40 | 60,36 | -0,79% | 1.006.256,00 |
| 10.04.2026 | 60,90 | 61,60 | 60,50 | 60,84 | 0,30% | 1.040.660,00 |
| 09.04.2026 | 59,92 | 60,66 | 59,78 | 60,66 | 1,47% | 761.819,00 |
| 08.04.2026 | 59,02 | 60,04 | 58,60 | 59,78 | 5,36% | 1.360.482,00 |
| 07.04.2026 | 57,24 | 57,98 | 56,50 | 56,74 | -0,94% | 791.800,00 |
| 02.04.2026 | 56,82 | 57,58 | 56,14 | 57,28 | -0,66% | 553.661,00 |
| 01.04.2026 | 57,08 | 57,66 | 56,76 | 57,66 | 4,04% | 729.592,00 |
| 31.03.2026 | 54,82 | 55,68 | 54,60 | 55,42 | 1,09% | 1.065.644,00 |
| 30.03.2026 | 54,54 | 55,18 | 54,32 | 54,82 | 0,29% | 1.028.650,00 |
| 27.03.2026 | 54,98 | 55,14 | 54,28 | 54,66 | -0,58% | 1.264.310,00 |
| 26.03.2026 | 54,96 | 55,02 | 54,44 | 54,98 | -0,15% | 880.271,00 |
| 25.03.2026 | 55,24 | 55,44 | 54,68 | 55,06 | 1,55% | 1.061.930,00 |
| 24.03.2026 | 54,52 | 54,56 | 53,56 | 54,22 | -0,22% | 603.683,00 |
| 23.03.2026 | 52,72 | 55,28 | 51,70 | 54,34 | 1,68% | 952.397,00 |
| 20.03.2026 | 55,12 | 55,36 | 53,16 | 53,44 | -2,09% | 1.965.114,00 |
| 19.03.2026 | 55,54 | 55,86 | 54,40 | 54,58 | -2,92% | 1.022.976,00 |
| 18.03.2026 | 57,26 | 57,54 | 56,22 | 56,22 | -0,74% | 787.394,00 |
| 17.03.2026 | 55,82 | 56,84 | 55,78 | 56,64 | 1,58% | 576.494,00 |
| 16.03.2026 | 55,48 | 56,30 | 55,08 | 55,76 | 0,87% | 562.830,00 |
| 13.03.2026 | 55,86 | 56,34 | 55,20 | 55,28 | -1,18% | 678.943,00 |
| 12.03.2026 | 56,62 | 56,90 | 55,44 | 55,94 | -1,48% | 748.403,00 |
| 11.03.2026 | 56,72 | 57,08 | 56,12 | 56,78 | -0,60% | 779.063,00 |
| 10.03.2026 | 57,06 | 57,70 | 56,88 | 57,12 | 2,00% | 967.207,00 |
| 09.03.2026 | 54,34 | 56,38 | 53,90 | 56,00 | -1,86% | 4.646.734,00 |
| 06.03.2026 | 58,04 | 59,06 | 56,24 | 57,06 | -1,69% | 940.854,00 |
| 05.03.2026 | 59,58 | 60,18 | 57,92 | 58,04 | -2,62% | 1.071.161,00 |
| 04.03.2026 | 58,00 | 60,24 | 57,96 | 59,60 | 0,07% | 877.450,00 |
| 03.03.2026 | 60,96 | 61,00 | 58,70 | 59,56 | -4,31% | 1.646.807,00 |
| 02.03.2026 | 62,00 | 62,48 | 61,28 | 62,24 | -1,46% | 789.912,00 |
| 27.02.2026 | 62,68 | 63,54 | 62,50 | 63,16 | 0,61% | 1.590.088,00 |
| 26.02.2026 | 60,50 | 63,04 | 59,74 | 62,78 | 2,41% | 1.011.738,00 |
| 25.02.2026 | 62,16 | 62,30 | 60,68 | 61,30 | -0,71% | 903.578,00 |
| 24.02.2026 | 61,56 | 62,06 | 61,20 | 61,74 | 0,16% | 707.709,00 |
| 23.02.2026 | 61,62 | 62,06 | 61,20 | 61,64 | -0,13% | 573.570,00 |
| 20.02.2026 | 61,14 | 62,08 | 60,98 | 61,72 | 1,35% | 1.132.013,00 |
| 19.02.2026 | 61,18 | 61,72 | 60,24 | 60,90 | -2,28% | 619.627,00 |
| 18.02.2026 | 61,66 | 62,46 | 61,48 | 62,32 | 1,07% | 620.122,00 |
| 17.02.2026 | 61,22 | 61,80 | 60,52 | 61,66 | 0,85% | 557.115,00 |
| 16.02.2026 | 61,68 | 61,76 | 61,12 | 61,14 | -0,23% | 593.516,00 |
| 13.02.2026 | 61,76 | 62,12 | 60,42 | 61,28 | -1,42% | 488.686,00 |
| 12.02.2026 | 62,26 | 62,92 | 61,90 | 62,16 | 0,13% | 1.048.010,00 |
| 11.02.2026 | 61,70 | 62,50 | 61,38 | 62,08 | 0,94% | 595.691,00 |
| 10.02.2026 | 61,50 | 62,18 | 60,90 | 61,50 | 0,07% | 986.579,00 |
| 09.02.2026 | 60,22 | 61,46 | 60,02 | 61,46 | 2,47% | 548.261,00 |
| 06.02.2026 | 59,14 | 59,98 | 58,56 | 59,98 | 2,99% | 564.187,00 |
| 05.02.2026 | 57,84 | 58,34 | 57,54 | 58,24 | 1,01% | 542.982,00 |
| 04.02.2026 | 58,08 | 58,62 | 57,66 | 57,66 | -0,83% | 580.403,00 |
| 03.02.2026 | 58,00 | 58,42 | 57,66 | 58,14 | 1,15% | 571.851,00 |
| 02.02.2026 | 57,08 | 57,88 | 56,74 | 57,48 | 0,31% | 643.908,00 |
| 30.01.2026 | 56,70 | 57,46 | 56,43 | 57,30 | 1,45% | - |
| 29.01.2026 | 57,23 | 57,28 | 56,23 | 56,48 | -0,79% | - |
| 28.01.2026 | 58,26 | 58,26 | 56,38 | 56,93 | -1,59% | - |
| 27.01.2026 | 57,21 | 57,85 | 57,02 | 57,85 | 1,17% | - |
| 26.01.2026 | 56,80 | 57,28 | 56,11 | 57,18 | 0,85% | - |
| 23.01.2026 | 57,42 | 57,42 | 56,30 | 56,70 | -1,25% | 615.472,00 |
| 22.01.2026 | 57,76 | 57,96 | 57,10 | 57,42 | 1,31% | 516.302,00 |
| 21.01.2026 | 56,74 | 56,94 | 56,28 | 56,68 | -0,32% | 396.540,00 |
| 20.01.2026 | 57,60 | 57,64 | 56,82 | 56,86 | -2,34% | 697.900,00 |
| 19.01.2026 | 58,04 | 58,56 | 57,94 | 58,22 | -0,58% | 328.233,00 |
| 16.01.2026 | 58,14 | 58,56 | 57,88 | 58,56 | 0,38% | 868.747,00 |
| 15.01.2026 | 58,28 | 58,52 | 57,30 | 58,34 | 0,48% | 600.130,00 |
| 14.01.2026 | 58,20 | 58,72 | 57,72 | 58,06 | 0,21% | 813.242,00 |
| 13.01.2026 | 57,80 | 58,02 | 57,04 | 57,94 | 0,70% | 540.339,00 |
| 12.01.2026 | 56,82 | 57,56 | 56,56 | 57,54 | 1,30% | 521.176,00 |
| 09.01.2026 | 57,58 | 58,02 | 56,18 | 56,80 | -1,49% | 1.567.272,00 |
| 08.01.2026 | 57,82 | 58,08 | 57,52 | 57,66 | -0,14% | 1.122.188,00 |
| 07.01.2026 | 57,36 | 58,06 | 57,34 | 57,74 | 1,65% | 942.428,00 |
| 06.01.2026 | 57,04 | 57,26 | 56,66 | 56,80 | 0,71% | 2.194.529,00 |
| 05.01.2026 | 55,44 | 56,58 | 55,22 | 56,40 | 1,92% | 2.663.485,00 |
| 02.01.2026 | 55,04 | 55,46 | 54,98 | 55,34 | 0,00% | 1.230.804,00 |
| 31.12.2025 | 55,34 | 55,36 | 55,00 | 55,34 | -0,54% | 239.807,00 |
| 30.12.2025 | 54,96 | 55,70 | 54,96 | 55,64 | 0,51% | 481.463,00 |
| 29.12.2025 | 55,40 | 55,56 | 54,90 | 55,36 | -0,11% | 609.564,00 |
| 24.12.2025 | 55,66 | 55,66 | 55,28 | 55,42 | -0,04% | 167.620,00 |
| 23.12.2025 | 55,48 | 56,08 | 55,06 | 55,44 | -1,53% | 772.986,00 |
| 22.12.2025 | 56,50 | 56,58 | 55,96 | 56,30 | -0,07% | 840.775,00 |
| 19.12.2025 | 56,64 | 56,74 | 55,62 | 56,34 | -0,39% | 2.278.794,00 |
| 18.12.2025 | 56,30 | 56,94 | 56,06 | 56,56 | -0,39% | 2.285.297,00 |
| 17.12.2025 | 57,26 | 57,72 | 56,78 | 56,78 | -0,53% | 700.936,00 |
| 16.12.2025 | 57,30 | 57,38 | 56,82 | 57,08 | -0,90% | 799.699,00 |
| 15.12.2025 | 57,40 | 57,82 | 56,44 | 57,60 | 2,20% | 795.197,00 |
| 12.12.2025 | 56,94 | 57,66 | 56,36 | 56,36 | 0,46% | 610.681,00 |
| 11.12.2025 | 56,70 | 56,88 | 55,66 | 56,10 | -0,78% | 2.247.591,00 |