56,530€
2,22%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 55,00 | 56,88 | 55,00 | 56,40 | 1,99% | 975.072,00 |
| 29.07.2026 | 54,18 | 55,52 | 54,06 | 55,30 | 1,99% | 1.232.608,00 |
| 28.07.2026 | 55,54 | 55,54 | 53,74 | 54,22 | -1,20% | 2.091.943,00 |
| 27.07.2026 | 56,38 | 56,60 | 54,88 | 54,88 | -1,47% | 782.782,00 |
| 24.07.2026 | 55,28 | 55,90 | 55,28 | 55,70 | 0,32% | 369.538,00 |
| 23.07.2026 | 56,00 | 56,08 | 55,14 | 55,52 | -1,17% | 474.559,00 |
| 22.07.2026 | 55,74 | 56,22 | 55,36 | 56,18 | 0,75% | 594.329,00 |
| 21.07.2026 | 55,84 | 56,26 | 55,50 | 55,76 | 0,11% | 698.321,00 |
| 20.07.2026 | 56,10 | 56,32 | 55,44 | 55,70 | -0,11% | 360.652,00 |
| 17.07.2026 | 55,54 | 55,88 | 55,24 | 55,76 | -0,11% | 517.904,00 |
| 16.07.2026 | 55,98 | 56,42 | 55,54 | 55,82 | -0,18% | 460.711,00 |
| 15.07.2026 | 56,00 | 56,46 | 55,62 | 55,92 | -0,14% | 564.855,00 |
| 14.07.2026 | 55,70 | 56,22 | 55,18 | 56,00 | 0,00% | 524.456,00 |
| 13.07.2026 | 56,20 | 56,52 | 55,84 | 56,00 | -1,41% | 717.582,00 |
| 10.07.2026 | 56,08 | 56,80 | 56,00 | 56,80 | 0,28% | 667.883,00 |
| 09.07.2026 | 56,90 | 57,04 | 56,40 | 56,64 | 0,46% | 678.929,00 |
| 08.07.2026 | 57,58 | 57,58 | 55,84 | 56,38 | -2,46% | 780.300,00 |
| 07.07.2026 | 59,24 | 59,56 | 57,78 | 57,80 | -2,63% | 1.170.703,00 |
| 06.07.2026 | 60,10 | 60,18 | 59,12 | 59,36 | -1,40% | 1.791.408,00 |
| 03.07.2026 | 59,76 | 60,40 | 59,58 | 60,20 | 0,77% | 308.493,00 |
| 02.07.2026 | 58,84 | 60,30 | 58,74 | 59,74 | 1,29% | 659.609,00 |
| 01.07.2026 | 60,02 | 60,04 | 58,86 | 58,98 | -1,67% | 623.767,00 |
| 30.06.2026 | 60,26 | 60,68 | 59,88 | 59,98 | 0,23% | 1.357.232,00 |
| 29.06.2026 | 60,04 | 60,36 | 59,68 | 59,84 | -1,48% | 672.611,00 |
| 26.06.2026 | 61,54 | 61,72 | 60,44 | 60,74 | -1,40% | 759.841,00 |
| 25.06.2026 | 61,22 | 62,34 | 61,10 | 61,60 | -0,39% | 1.222.479,00 |
| 24.06.2026 | 61,62 | 61,94 | 60,90 | 61,84 | 0,62% | 5.435.925,00 |
| 23.06.2026 | 61,22 | 61,94 | 60,62 | 61,46 | -0,26% | 792.520,00 |
| 22.06.2026 | 60,12 | 61,62 | 59,66 | 61,62 | 2,16% | 1.682.010,00 |
| 19.06.2026 | 60,12 | 60,56 | 59,92 | 60,32 | -0,40% | 2.302.710,00 |
| 18.06.2026 | 60,38 | 61,14 | 60,10 | 60,56 | 0,00% | 760.183,00 |
| 17.06.2026 | 59,88 | 60,56 | 59,64 | 60,56 | 1,10% | 2.810.277,00 |
| 16.06.2026 | 58,96 | 60,06 | 58,94 | 59,90 | 1,05% | 904.787,00 |
| 15.06.2026 | 59,82 | 60,02 | 59,08 | 59,28 | 1,68% | 789.432,00 |
| 12.06.2026 | 58,00 | 58,74 | 57,80 | 58,30 | 2,53% | 696.643,00 |
| 11.06.2026 | 55,78 | 56,86 | 55,68 | 56,86 | 1,43% | 736.637,00 |
| 10.06.2026 | 56,72 | 56,90 | 55,54 | 56,06 | -0,99% | 811.218,00 |
| 09.06.2026 | 57,26 | 57,74 | 56,60 | 56,62 | -1,19% | 623.036,00 |
| 08.06.2026 | 57,40 | 58,38 | 57,12 | 57,30 | -1,85% | 726.151,00 |
| 05.06.2026 | 57,20 | 58,48 | 57,16 | 58,38 | 2,53% | 827.071,00 |
| 04.06.2026 | 57,14 | 57,54 | 56,92 | 56,94 | -0,18% | 581.159,00 |
| 03.06.2026 | 56,72 | 57,40 | 56,72 | 57,04 | -0,28% | 756.261,00 |
| 02.06.2026 | 57,34 | 57,58 | 57,00 | 57,20 | 1,10% | 549.436,00 |
| 01.06.2026 | 58,40 | 58,46 | 56,46 | 56,58 | -3,61% | 706.082,00 |
| 29.05.2026 | 58,70 | 59,20 | 58,50 | 58,70 | 0,55% | 2.960.067,00 |
| 28.05.2026 | 59,50 | 59,56 | 58,14 | 58,38 | -1,98% | 798.560,00 |
| 27.05.2026 | 59,00 | 59,82 | 58,94 | 59,56 | 0,64% | 781.447,00 |
| 26.05.2026 | 59,44 | 59,72 | 59,00 | 59,18 | -0,74% | 1.580.780,00 |
| 25.05.2026 | 58,74 | 60,08 | 58,70 | 59,62 | 1,98% | 396.051,00 |
| 22.05.2026 | 58,80 | 58,88 | 58,18 | 58,46 | 0,34% | 607.200,00 |
| 21.05.2026 | 57,36 | 58,50 | 57,30 | 58,26 | 0,76% | 834.191,00 |
| 20.05.2026 | 56,18 | 57,94 | 56,16 | 57,82 | 3,18% | 1.000.703,00 |
| 19.05.2026 | 57,66 | 57,66 | 55,72 | 56,04 | -2,20% | 574.185,00 |
| 18.05.2026 | 56,98 | 57,62 | 56,12 | 57,30 | -1,31% | 838.063,00 |
| 15.05.2026 | 58,06 | 58,50 | 57,48 | 58,06 | -1,26% | 1.412.040,00 |
| 14.05.2026 | 57,88 | 58,82 | 57,76 | 58,80 | 1,73% | 514.185,00 |
| 13.05.2026 | 58,74 | 58,76 | 57,06 | 57,80 | -0,82% | 7.381.391,00 |
| 12.05.2026 | 59,00 | 59,34 | 58,10 | 58,28 | -2,48% | 2.524.440,00 |
| 11.05.2026 | 59,60 | 60,00 | 59,08 | 59,76 | -0,23% | 552.228,00 |
| 08.05.2026 | 62,00 | 62,00 | 59,60 | 59,90 | 0,13% | 2.279.090,00 |
| 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 | 57,54 | 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 |