41,270€
-0,98%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 41,70 | 41,80 | 41,08 | 41,18 | -1,20% | 674.834,00 |
| 28.01.2025 | 41,34 | 41,72 | 41,04 | 41,68 | 1,36% | 566.513,00 |
| 27.01.2025 | 41,00 | 41,30 | 40,82 | 41,12 | -0,44% | 546.237,00 |
| 24.01.2025 | 42,10 | 42,12 | 41,16 | 41,30 | -1,38% | 429.829,00 |
| 23.01.2025 | 41,70 | 42,00 | 41,58 | 41,88 | 0,62% | 576.721,00 |
| 22.01.2025 | 41,00 | 41,62 | 40,98 | 41,62 | 1,71% | 727.173,00 |
| 21.01.2025 | 40,54 | 41,00 | 40,44 | 40,92 | 0,94% | 529.707,00 |
| 20.01.2025 | 40,34 | 40,72 | 40,24 | 40,54 | 0,85% | 496.340,00 |
| 17.01.2025 | 39,78 | 40,30 | 39,76 | 40,20 | 1,06% | 851.672,00 |
| 16.01.2025 | 39,94 | 39,98 | 39,26 | 39,78 | 1,22% | 859.456,00 |
| 15.01.2025 | 39,20 | 39,38 | 39,02 | 39,30 | 0,61% | 594.031,00 |
| 14.01.2025 | 39,78 | 39,82 | 38,88 | 39,06 | -1,21% | 565.898,00 |
| 13.01.2025 | 39,50 | 39,60 | 39,26 | 39,54 | -0,35% | 1.247.545,00 |
| 10.01.2025 | 40,96 | 41,06 | 39,64 | 39,68 | -3,31% | 743.450,00 |
| 09.01.2025 | 40,50 | 41,12 | 40,50 | 41,04 | 0,98% | 567.595,00 |
| 08.01.2025 | 40,74 | 40,82 | 40,16 | 40,64 | -0,10% | 590.353,00 |
| 07.01.2025 | 40,90 | 41,10 | 40,62 | 40,68 | -0,34% | 409.352,00 |
| 06.01.2025 | 40,76 | 40,86 | 40,44 | 40,82 | 0,59% | 491.056,00 |
| 03.01.2025 | 40,92 | 40,92 | 40,50 | 40,58 | -0,69% | 443.813,00 |
| 02.01.2025 | 40,60 | 40,94 | 40,20 | 40,86 | 0,64% | 2.656.079,00 |
| 31.12.2024 | 40,72 | 40,84 | 40,60 | 40,60 | -0,15% | 554.237,00 |
| 30.12.2024 | 40,60 | 40,72 | 40,48 | 40,66 | 0,15% | 312.552,00 |
| 27.12.2024 | 40,68 | 40,72 | 40,32 | 40,60 | 0,15% | 524.499,00 |
| 24.12.2024 | 40,20 | 40,54 | 40,14 | 40,54 | 1,20% | 249.950,00 |
| 23.12.2024 | 39,80 | 40,14 | 39,34 | 40,06 | 0,55% | 1.328.301,00 |
| 20.12.2024 | 39,88 | 40,04 | 39,36 | 39,84 | -0,65% | 3.724.597,00 |
| 19.12.2024 | 40,04 | 40,30 | 39,82 | 40,10 | -1,04% | 1.128.081,00 |
| 18.12.2024 | 40,82 | 40,94 | 40,46 | 40,52 | -0,54% | 2.453.296,00 |
| 17.12.2024 | 40,96 | 41,14 | 40,74 | 40,74 | -0,73% | 2.927.952,00 |
| 16.12.2024 | 40,62 | 41,16 | 40,62 | 41,04 | 1,03% | 852.993,00 |
| 13.12.2024 | 40,72 | 40,94 | 40,52 | 40,62 | -0,34% | 761.450,00 |
| 12.12.2024 | 40,40 | 40,90 | 40,40 | 40,76 | 0,54% | 740.467,00 |
| 11.12.2024 | 40,16 | 40,78 | 40,04 | 40,54 | 1,05% | 541.398,00 |
| 10.12.2024 | 40,76 | 40,98 | 40,12 | 40,12 | -1,43% | 997.977,00 |
| 09.12.2024 | 41,10 | 41,46 | 40,26 | 40,70 | -0,73% | 731.232,00 |
| 06.12.2024 | 41,06 | 41,10 | 40,84 | 41,00 | 0,00% | 619.419,00 |
| 05.12.2024 | 40,66 | 41,10 | 40,60 | 41,00 | 0,89% | 9.862.084,00 |
| 04.12.2024 | 40,76 | 40,92 | 40,54 | 40,64 | -0,15% | 962.445,00 |
| 03.12.2024 | 40,00 | 40,70 | 39,98 | 40,70 | 2,62% | 877.380,00 |
| 02.12.2024 | 39,00 | 39,82 | 38,94 | 39,66 | 1,64% | 857.998,00 |
| 29.11.2024 | 38,80 | 39,04 | 38,72 | 39,02 | 0,41% | 732.860,00 |
| 28.11.2024 | 38,92 | 39,02 | 38,68 | 38,86 | 0,00% | 653.262,00 |
| 27.11.2024 | 38,62 | 39,18 | 38,52 | 38,86 | 0,41% | 958.278,00 |
| 26.11.2024 | 38,26 | 38,70 | 38,18 | 38,70 | 0,42% | 959.309,00 |
| 25.11.2024 | 38,00 | 38,90 | 37,74 | 38,54 | 3,32% | 5.751.558,00 |
| 22.11.2024 | 36,74 | 37,30 | 36,74 | 37,30 | 1,58% | 1.184.828,00 |
| 21.11.2024 | 36,52 | 36,74 | 36,32 | 36,72 | 0,16% | 870.171,00 |
| 20.11.2024 | 36,92 | 37,18 | 36,50 | 36,66 | -0,43% | 1.969.898,00 |
| 19.11.2024 | 36,66 | 36,86 | 36,16 | 36,82 | 0,71% | 905.046,00 |
| 18.11.2024 | 36,66 | 36,66 | 36,26 | 36,56 | -0,44% | 638.365,00 |
| 15.11.2024 | 36,60 | 36,94 | 36,58 | 36,72 | 0,05% | 860.520,00 |
| 14.11.2024 | 36,04 | 36,70 | 35,86 | 36,70 | 1,94% | 700.344,00 |
| 13.11.2024 | 36,20 | 36,38 | 35,76 | 36,00 | -0,88% | 6.407.264,00 |
| 12.11.2024 | 36,30 | 36,84 | 36,20 | 36,32 | -0,82% | 2.894.383,00 |
| 11.11.2024 | 36,28 | 36,70 | 36,28 | 36,62 | 1,72% | 1.099.085,00 |
| 08.11.2024 | 35,86 | 36,08 | 35,74 | 36,00 | 0,28% | 1.025.910,00 |
| 07.11.2024 | 35,64 | 36,14 | 35,42 | 35,90 | 0,50% | 942.176,00 |
| 06.11.2024 | 36,16 | 36,70 | 35,48 | 35,72 | -1,76% | 900.693,00 |
| 05.11.2024 | 36,24 | 36,44 | 36,04 | 36,36 | 0,33% | 623.005,00 |
| 04.11.2024 | 37,12 | 37,16 | 36,24 | 36,24 | -2,63% | 791.600,00 |
| 01.11.2024 | 36,88 | 37,22 | 36,78 | 37,22 | 0,92% | 641.811,00 |
| 31.10.2024 | 36,86 | 37,22 | 36,72 | 36,88 | -0,38% | 10.976.585,00 |
| 30.10.2024 | 37,96 | 37,98 | 36,60 | 37,02 | -2,17% | 5.460.911,00 |
| 29.10.2024 | 38,12 | 38,20 | 37,66 | 37,84 | 0,11% | 560.566,00 |
| 28.10.2024 | 37,38 | 37,96 | 37,38 | 37,80 | 1,61% | 400.270,00 |
| 25.10.2024 | 37,74 | 37,80 | 37,02 | 37,20 | -1,54% | 944.564,00 |
| 24.10.2024 | 38,24 | 38,40 | 37,78 | 37,78 | -1,05% | 542.568,00 |
| 23.10.2024 | 38,04 | 38,34 | 37,84 | 38,18 | 0,37% | 463.940,00 |
| 22.10.2024 | 38,16 | 38,28 | 37,72 | 38,04 | -0,63% | 487.236,00 |
| 21.10.2024 | 38,98 | 39,02 | 38,28 | 38,28 | -1,75% | 991.792,00 |
| 18.10.2024 | 38,70 | 38,96 | 38,70 | 38,96 | 0,41% | 974.869,00 |
| 17.10.2024 | 38,72 | 39,08 | 38,46 | 38,80 | -0,26% | 589.519,00 |
| 16.10.2024 | 38,24 | 38,90 | 38,20 | 38,90 | 1,51% | 641.044,00 |
| 15.10.2024 | 38,04 | 38,60 | 38,02 | 38,32 | 1,00% | 613.824,00 |
| 14.10.2024 | 37,50 | 37,94 | 37,44 | 37,94 | 1,28% | 477.403,00 |
| 11.10.2024 | 37,42 | 37,68 | 37,32 | 37,46 | -0,21% | 607.412,00 |
| 10.10.2024 | 37,32 | 37,56 | 37,12 | 37,54 | 0,59% | 725.790,00 |
| 09.10.2024 | 37,26 | 37,52 | 37,04 | 37,32 | 0,27% | 558.093,00 |
| 08.10.2024 | 37,08 | 37,38 | 36,98 | 37,22 | 0,32% | 655.942,00 |
| 07.10.2024 | 36,72 | 37,24 | 36,56 | 37,10 | 1,53% | 1.010.799,00 |
| 04.10.2024 | 37,00 | 37,18 | 36,16 | 36,54 | -4,45% | 2.132.238,00 |
| 03.10.2024 | 38,46 | 38,48 | 38,08 | 38,24 | -0,93% | 476.738,00 |
| 02.10.2024 | 38,68 | 38,70 | 38,16 | 38,60 | -0,21% | 511.199,00 |
| 01.10.2024 | 38,60 | 39,24 | 38,48 | 38,68 | 0,26% | 1.577.062,00 |
| 30.09.2024 | 38,60 | 38,70 | 38,38 | 38,58 | -0,62% | 764.110,00 |
| 27.09.2024 | 38,74 | 39,06 | 38,66 | 38,82 | 0,15% | 458.905,00 |
| 26.09.2024 | 38,76 | 38,92 | 38,64 | 38,76 | 0,68% | 465.653,00 |
| 25.09.2024 | 38,54 | 38,68 | 38,24 | 38,50 | -0,21% | 442.264,00 |
| 24.09.2024 | 38,76 | 38,76 | 38,18 | 38,58 | 0,05% | 401.427,00 |
| 23.09.2024 | 38,12 | 38,58 | 38,10 | 38,56 | 1,58% | 630.948,00 |
| 20.09.2024 | 38,34 | 38,44 | 37,90 | 37,96 | -0,73% | 3.475.275,00 |
| 19.09.2024 | 38,50 | 38,66 | 38,22 | 38,24 | -0,21% | 629.012,00 |
| 18.09.2024 | 38,14 | 38,32 | 38,04 | 38,32 | -0,42% | 646.641,00 |
| 17.09.2024 | 37,88 | 38,48 | 37,84 | 38,48 | 1,85% | 871.928,00 |
| 16.09.2024 | 37,90 | 38,04 | 37,64 | 37,78 | -0,47% | 944.121,00 |
| 13.09.2024 | 37,38 | 38,24 | 37,34 | 37,96 | 1,66% | 2.026.532,00 |
| 12.09.2024 | 37,74 | 37,86 | 37,24 | 37,34 | -0,21% | 1.649.680,00 |
| 11.09.2024 | 37,72 | 37,80 | 37,14 | 37,42 | -1,01% | 662.808,00 |
| 10.09.2024 | 37,94 | 38,32 | 37,70 | 37,80 | -0,74% | 678.388,00 |
| 09.09.2024 | 37,78 | 38,08 | 37,68 | 38,08 | 1,33% | 377.379,00 |