48,645€
-2,71%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 50,00 | 50,00 | 48,57 | 48,63 | -2,74% | 771.320,00 |
| 08.09.2026 | 49,62 | 50,14 | 49,28 | 50,00 | 0,54% | 1.036.913,00 |
| 07.09.2026 | 49,98 | 50,26 | 49,73 | 49,73 | -0,54% | 451.613,00 |
| 04.09.2026 | 49,83 | 50,32 | 49,53 | 50,00 | 0,38% | 912.257,00 |
| 03.09.2026 | 49,74 | 50,04 | 49,33 | 49,81 | 0,08% | 644.126,00 |
| 02.09.2026 | 50,00 | 50,48 | 49,55 | 49,77 | -0,62% | 1.134.270,00 |
| 01.09.2026 | 50,38 | 50,60 | 49,92 | 50,08 | -0,63% | 725.117,00 |
| 31.08.2026 | 50,66 | 50,78 | 50,22 | 50,40 | -0,63% | 1.878.831,00 |
| 28.08.2026 | 50,72 | 51,16 | 50,36 | 50,72 | 0,12% | 743.726,00 |
| 27.08.2026 | 51,50 | 51,60 | 50,30 | 50,66 | -1,48% | 1.170.662,00 |
| 26.08.2026 | 53,14 | 53,74 | 51,40 | 51,42 | -4,95% | 1.484.346,00 |
| 25.08.2026 | 54,04 | 54,78 | 53,90 | 54,10 | 0,56% | 509.986,00 |
| 24.08.2026 | 54,00 | 54,14 | 53,50 | 53,80 | 0,07% | 507.870,00 |
| 21.08.2026 | 54,32 | 55,10 | 53,48 | 53,76 | -1,65% | 950.237,00 |
| 20.08.2026 | 55,64 | 57,34 | 53,62 | 54,66 | -0,80% | 1.584.789,00 |
| 19.08.2026 | 55,10 | 55,60 | 54,86 | 55,10 | 0,66% | 587.135,00 |
| 18.08.2026 | 55,00 | 55,28 | 54,64 | 54,74 | -0,51% | 472.346,00 |
| 17.08.2026 | 55,38 | 55,72 | 55,02 | 55,02 | -0,86% | 452.931,00 |
| 14.08.2026 | 56,12 | 56,26 | 55,42 | 55,50 | -1,42% | 476.675,00 |
| 13.08.2026 | 57,22 | 57,30 | 56,12 | 56,30 | -1,61% | 642.144,00 |
| 12.08.2026 | 57,18 | 57,76 | 57,08 | 57,22 | 0,70% | 546.604,00 |
| 11.08.2026 | 56,56 | 57,36 | 56,36 | 56,82 | 0,00% | 506.412,00 |
| 10.08.2026 | 57,46 | 57,74 | 56,82 | 56,82 | -0,94% | 472.429,00 |
| 07.08.2026 | 56,94 | 57,72 | 56,72 | 57,36 | 0,46% | 511.152,00 |
| 06.08.2026 | 57,50 | 57,78 | 56,90 | 57,10 | -1,18% | 514.762,00 |
| 05.08.2026 | 57,94 | 58,26 | 57,54 | 57,78 | 0,24% | 458.189,00 |
| 04.08.2026 | 57,94 | 58,20 | 57,48 | 57,64 | 0,63% | 579.453,00 |
| 03.08.2026 | 57,02 | 57,42 | 56,40 | 57,28 | 0,95% | 714.362,00 |
| 31.07.2026 | 56,88 | 57,34 | 56,48 | 56,74 | 0,60% | 979.313,00 |
| 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 |