45,155€
0,64%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,89 | 45,15 | 44,79 | 45,10 | 0,51% | 362.032,00 |
| 05.06.2025 | 44,90 | 45,08 | 44,40 | 44,87 | 0,49% | 268.611,00 |
| 04.06.2025 | 45,02 | 45,02 | 44,40 | 44,65 | -0,56% | 493.725,00 |
| 03.06.2025 | 45,38 | 45,40 | 44,60 | 44,90 | -0,33% | 2.713.823,00 |
| 02.06.2025 | 44,83 | 45,16 | 44,32 | 45,05 | 0,47% | 545.693,00 |
| 30.05.2025 | 45,28 | 45,60 | 44,81 | 44,84 | -0,91% | 5.162.308,00 |
| 29.05.2025 | 45,78 | 45,78 | 45,02 | 45,25 | -0,51% | 640.770,00 |
| 28.05.2025 | 45,28 | 45,86 | 44,40 | 45,48 | -2,07% | 1.684.842,00 |
| 27.05.2025 | 46,37 | 47,04 | 46,37 | 46,44 | 0,04% | 3.800.096,00 |
| 26.05.2025 | 46,33 | 46,94 | 46,33 | 46,42 | 0,78% | 3.571.942,00 |
| 23.05.2025 | 46,24 | 46,24 | 45,15 | 46,06 | 0,22% | 802.181,00 |
| 22.05.2025 | 46,28 | 46,52 | 45,85 | 45,96 | -1,46% | 750.882,00 |
| 21.05.2025 | 46,46 | 47,09 | 46,46 | 46,64 | 0,39% | 817.825,00 |
| 20.05.2025 | 45,50 | 46,56 | 45,49 | 46,46 | 2,22% | 812.405,00 |
| 19.05.2025 | 45,39 | 45,48 | 44,63 | 45,45 | 0,80% | 7.650.558,00 |
| 16.05.2025 | 44,67 | 45,09 | 44,63 | 45,09 | 0,94% | 889.525,00 |
| 15.05.2025 | 44,89 | 44,89 | 44,21 | 44,67 | -0,38% | 1.227.818,00 |
| 14.05.2025 | 43,65 | 45,17 | 43,28 | 44,84 | 3,18% | 2.911.832,00 |
| 13.05.2025 | 43,71 | 43,87 | 43,41 | 43,46 | 0,25% | 741.309,00 |
| 12.05.2025 | 44,08 | 44,20 | 42,97 | 43,35 | -0,55% | 2.771.787,00 |
| 09.05.2025 | 43,46 | 43,97 | 43,46 | 43,59 | 0,83% | 545.746,00 |
| 08.05.2025 | 43,78 | 43,78 | 43,03 | 43,23 | -0,57% | 2.016.399,00 |
| 07.05.2025 | 43,47 | 43,63 | 43,40 | 43,48 | 0,14% | 971.260,00 |
| 06.05.2025 | 43,70 | 43,76 | 43,07 | 43,42 | -0,41% | 1.444.250,00 |
| 05.05.2025 | 43,73 | 43,94 | 43,42 | 43,60 | -0,48% | 2.483.952,00 |
| 02.05.2025 | 43,44 | 44,09 | 43,06 | 43,81 | 2,17% | 921.060,00 |
| 30.04.2025 | 42,72 | 43,03 | 42,31 | 42,88 | 1,30% | 998.560,00 |
| 29.04.2025 | 42,52 | 42,65 | 42,23 | 42,33 | 0,24% | 775.341,00 |
| 28.04.2025 | 42,42 | 42,51 | 42,12 | 42,23 | 0,07% | 864.215,00 |
| 25.04.2025 | 42,45 | 43,03 | 42,01 | 42,20 | 2,68% | 2.294.255,00 |
| 24.04.2025 | 40,50 | 41,15 | 40,45 | 41,10 | 1,26% | 1.576.546,00 |
| 23.04.2025 | 40,86 | 41,00 | 40,32 | 40,59 | 0,95% | 805.658,00 |
| 22.04.2025 | 39,67 | 40,37 | 39,56 | 40,21 | 0,78% | 599.545,00 |
| 17.04.2025 | 39,97 | 40,08 | 39,53 | 39,90 | -0,25% | 471.520,00 |
| 16.04.2025 | 39,55 | 40,00 | 39,37 | 40,00 | 0,76% | 1.267.181,00 |
| 15.04.2025 | 39,09 | 39,70 | 38,68 | 39,70 | 1,56% | 709.334,00 |
| 14.04.2025 | 39,11 | 39,18 | 38,50 | 39,09 | 2,28% | 594.566,00 |
| 11.04.2025 | 39,47 | 39,77 | 38,07 | 38,22 | -2,55% | 2.440.783,00 |
| 10.04.2025 | 39,00 | 39,60 | 38,92 | 39,22 | 5,01% | 1.107.556,00 |
| 09.04.2025 | 37,50 | 37,90 | 36,67 | 37,35 | -2,94% | 1.007.327,00 |
| 08.04.2025 | 37,35 | 38,82 | 36,97 | 38,48 | 3,44% | 810.179,00 |
| 07.04.2025 | 37,10 | 39,30 | 36,30 | 37,20 | -5,44% | 1.357.641,00 |
| 04.04.2025 | 41,46 | 41,46 | 38,62 | 39,34 | -5,52% | 967.911,00 |
| 03.04.2025 | 42,18 | 42,70 | 41,08 | 41,64 | -1,61% | 784.677,00 |
| 02.04.2025 | 41,72 | 42,34 | 41,68 | 42,32 | 1,44% | 702.560,00 |
| 01.04.2025 | 41,40 | 41,76 | 40,94 | 41,72 | 1,31% | 667.341,00 |
| 31.03.2025 | 41,54 | 41,72 | 40,72 | 41,18 | -1,44% | 1.247.268,00 |
| 28.03.2025 | 41,98 | 42,18 | 41,62 | 41,78 | -0,38% | 518.121,00 |
| 27.03.2025 | 41,50 | 42,16 | 41,24 | 41,94 | 0,82% | 620.292,00 |
| 26.03.2025 | 41,38 | 41,68 | 41,26 | 41,60 | 0,63% | 645.484,00 |
| 25.03.2025 | 41,26 | 41,52 | 41,14 | 41,34 | 0,88% | 1.117.828,00 |
| 24.03.2025 | 41,38 | 41,56 | 40,70 | 40,98 | -0,73% | 3.836.382,00 |
| 21.03.2025 | 41,08 | 41,34 | 40,92 | 41,28 | 0,00% | 1.653.249,00 |
| 20.03.2025 | 41,00 | 41,28 | 40,54 | 41,28 | 0,88% | 851.676,00 |
| 19.03.2025 | 40,52 | 41,10 | 40,32 | 40,92 | 1,39% | 587.902,00 |
| 18.03.2025 | 40,04 | 40,44 | 39,80 | 40,36 | 1,05% | 623.250,00 |
| 17.03.2025 | 39,88 | 40,10 | 39,48 | 39,94 | 0,71% | 593.967,00 |
| 14.03.2025 | 39,92 | 39,94 | 39,18 | 39,66 | -0,15% | 773.143,00 |
| 13.03.2025 | 39,26 | 39,90 | 39,10 | 39,72 | 0,91% | 1.064.106,00 |
| 12.03.2025 | 39,40 | 39,66 | 39,06 | 39,36 | 0,61% | 796.768,00 |
| 11.03.2025 | 39,70 | 40,02 | 39,02 | 39,12 | -1,06% | 741.370,00 |
| 10.03.2025 | 40,62 | 40,70 | 39,44 | 39,54 | -1,64% | 884.502,00 |
| 07.03.2025 | 40,24 | 40,72 | 40,06 | 40,20 | -0,94% | 911.760,00 |
| 06.03.2025 | 42,26 | 42,32 | 40,54 | 40,58 | -3,43% | 1.237.458,00 |
| 05.03.2025 | 41,98 | 42,74 | 41,70 | 42,02 | 1,06% | 951.232,00 |
| 04.03.2025 | 42,26 | 42,38 | 41,40 | 41,58 | -2,26% | 805.025,00 |
| 03.03.2025 | 42,98 | 42,98 | 42,06 | 42,54 | -0,65% | 703.811,00 |
| 28.02.2025 | 42,46 | 42,82 | 41,72 | 42,82 | -1,02% | 2.002.176,00 |
| 27.02.2025 | 42,96 | 43,52 | 42,82 | 43,26 | 0,37% | 677.764,00 |
| 26.02.2025 | 42,44 | 43,20 | 42,42 | 43,10 | 1,41% | 559.044,00 |
| 25.02.2025 | 41,96 | 42,64 | 41,86 | 42,50 | 0,76% | 465.115,00 |
| 24.02.2025 | 42,74 | 42,82 | 41,96 | 42,18 | -1,31% | 534.529,00 |
| 21.02.2025 | 43,04 | 43,04 | 42,48 | 42,74 | -0,65% | 786.302,00 |
| 20.02.2025 | 43,16 | 43,30 | 42,82 | 43,02 | -0,09% | 438.599,00 |
| 19.02.2025 | 43,58 | 43,64 | 43,02 | 43,06 | -1,15% | 565.058,00 |
| 18.02.2025 | 43,12 | 43,66 | 43,10 | 43,56 | 0,88% | 672.763,00 |
| 17.02.2025 | 42,90 | 43,28 | 42,62 | 43,18 | 0,94% | 2.308.839,00 |
| 14.02.2025 | 42,80 | 42,80 | 41,94 | 42,78 | -0,14% | 567.696,00 |
| 13.02.2025 | 42,76 | 43,04 | 42,36 | 42,84 | 0,75% | 531.643,00 |
| 12.02.2025 | 42,20 | 42,68 | 42,14 | 42,52 | 0,71% | 568.103,00 |
| 11.02.2025 | 41,72 | 42,26 | 41,72 | 42,22 | 0,52% | 765.374,00 |
| 10.02.2025 | 41,28 | 42,02 | 41,28 | 42,00 | 1,94% | 754.511,00 |
| 07.02.2025 | 40,98 | 41,70 | 40,98 | 41,20 | 0,73% | 749.453,00 |
| 06.02.2025 | 40,76 | 41,00 | 40,50 | 40,90 | 0,34% | 686.787,00 |
| 05.02.2025 | 40,78 | 40,94 | 40,56 | 40,76 | -0,15% | 688.381,00 |
| 04.02.2025 | 40,20 | 40,92 | 40,20 | 40,82 | 1,14% | 703.671,00 |
| 03.02.2025 | 40,94 | 40,98 | 40,20 | 40,36 | -2,51% | 918.923,00 |
| 31.01.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -1,10% | 947.009,00 |
| 30.01.2025 | 41,28 | 41,86 | 41,24 | 41,86 | 1,65% | 640.832,00 |
| 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 |