52,740€
0,92%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,85 | 53,09 | 52,59 | 52,69 | 0,82% | - |
| 14.10.2025 | 51,70 | 52,48 | 51,64 | 52,26 | 0,77% | 1.310.955,00 |
| 13.10.2025 | 51,66 | 52,28 | 51,56 | 51,86 | 0,58% | 1.007.131,00 |
| 10.10.2025 | 51,82 | 52,30 | 51,56 | 51,56 | -0,08% | 1.086.303,00 |
| 09.10.2025 | 52,24 | 52,40 | 51,60 | 51,60 | -0,62% | 767.455,00 |
| 08.10.2025 | 51,66 | 52,30 | 51,50 | 51,92 | 0,70% | 1.787.078,00 |
| 07.10.2025 | 51,22 | 51,78 | 50,82 | 51,56 | 1,18% | 5.236.882,00 |
| 06.10.2025 | 50,48 | 51,10 | 50,18 | 50,96 | 0,79% | 493.383,00 |
| 03.10.2025 | 50,68 | 50,88 | 50,14 | 50,56 | 0,84% | 3.608.338,00 |
| 02.10.2025 | 49,42 | 50,16 | 49,32 | 50,14 | 2,01% | 869.430,00 |
| 01.10.2025 | 49,32 | 49,43 | 48,86 | 49,15 | 0,76% | 910.344,00 |
| 30.09.2025 | 48,67 | 49,02 | 48,26 | 48,78 | 0,68% | 1.007.159,00 |
| 29.09.2025 | 48,46 | 48,68 | 48,07 | 48,45 | 0,44% | 633.690,00 |
| 26.09.2025 | 48,05 | 48,49 | 48,00 | 48,24 | 0,50% | 575.678,00 |
| 25.09.2025 | 48,29 | 48,35 | 47,88 | 48,00 | -0,62% | 594.715,00 |
| 24.09.2025 | 48,56 | 48,81 | 48,30 | 48,30 | -0,60% | 694.086,00 |
| 23.09.2025 | 49,31 | 49,35 | 48,59 | 48,59 | -0,69% | 504.922,00 |
| 22.09.2025 | 48,98 | 49,00 | 48,39 | 48,93 | 0,06% | 725.601,00 |
| 19.09.2025 | 49,14 | 49,50 | 48,90 | 48,90 | -0,41% | 2.687.048,00 |
| 18.09.2025 | 49,19 | 49,51 | 48,78 | 49,10 | 0,78% | 603.249,00 |
| 17.09.2025 | 48,40 | 48,91 | 48,27 | 48,72 | 1,10% | 799.614,00 |
| 16.09.2025 | 48,96 | 49,15 | 48,19 | 48,19 | -1,11% | 687.537,00 |
| 15.09.2025 | 49,08 | 49,19 | 48,69 | 48,73 | -0,31% | 595.445,00 |
| 12.09.2025 | 48,78 | 49,19 | 48,65 | 48,88 | 0,14% | 823.709,00 |
| 11.09.2025 | 48,07 | 48,94 | 47,80 | 48,81 | 2,07% | 1.142.842,00 |
| 10.09.2025 | 47,25 | 48,02 | 47,25 | 47,82 | 1,34% | 790.557,00 |
| 09.09.2025 | 46,90 | 47,49 | 46,67 | 47,19 | -1,03% | 918.880,00 |
| 08.09.2025 | 47,35 | 47,83 | 47,20 | 47,68 | 1,53% | 551.324,00 |
| 05.09.2025 | 47,00 | 47,25 | 46,77 | 46,96 | 0,13% | 544.432,00 |
| 04.09.2025 | 46,02 | 47,06 | 45,86 | 46,90 | 1,87% | 502.564,00 |
| 03.09.2025 | 45,68 | 46,10 | 45,68 | 46,04 | 0,72% | 529.814,00 |
| 02.09.2025 | 46,63 | 46,82 | 45,59 | 45,71 | -2,33% | 508.487,00 |
| 01.09.2025 | 46,72 | 46,94 | 46,52 | 46,80 | 0,24% | 220.370,00 |
| 29.08.2025 | 47,09 | 47,10 | 46,69 | 46,69 | -0,66% | 507.887,00 |
| 28.08.2025 | 47,12 | 47,14 | 46,76 | 47,00 | -0,11% | 306.693,00 |
| 27.08.2025 | 46,76 | 47,29 | 46,76 | 47,05 | 0,58% | 528.416,00 |
| 26.08.2025 | 46,96 | 47,09 | 46,47 | 46,78 | -0,87% | 1.053.268,00 |
| 25.08.2025 | 47,33 | 47,62 | 46,91 | 47,19 | -0,80% | 406.623,00 |
| 22.08.2025 | 47,33 | 47,73 | 47,22 | 47,57 | 0,66% | 360.743,00 |
| 21.08.2025 | 47,43 | 47,48 | 46,84 | 47,26 | -0,36% | 557.572,00 |
| 20.08.2025 | 46,95 | 47,49 | 46,83 | 47,43 | 0,64% | 710.668,00 |
| 19.08.2025 | 47,21 | 47,26 | 46,82 | 47,13 | 0,45% | 696.896,00 |
| 18.08.2025 | 46,87 | 46,96 | 46,49 | 46,92 | 0,28% | 461.469,00 |
| 15.08.2025 | 47,01 | 47,22 | 46,72 | 46,79 | 0,86% | 632.821,00 |
| 14.08.2025 | 45,97 | 46,39 | 45,90 | 46,39 | 1,84% | 737.845,00 |
| 13.08.2025 | 45,86 | 46,17 | 45,51 | 45,55 | 0,15% | 591.550,00 |
| 12.08.2025 | 45,50 | 45,60 | 45,30 | 45,48 | 0,38% | 407.019,00 |
| 11.08.2025 | 45,17 | 45,34 | 44,91 | 45,31 | 0,82% | 429.874,00 |
| 08.08.2025 | 45,22 | 45,26 | 44,84 | 44,94 | -0,16% | 367.891,00 |
| 07.08.2025 | 44,77 | 45,16 | 44,73 | 45,01 | 0,56% | 541.953,00 |
| 06.08.2025 | 44,98 | 45,00 | 44,30 | 44,76 | 0,09% | 447.042,00 |
| 05.08.2025 | 44,85 | 44,85 | 44,48 | 44,72 | 0,49% | 1.559.625,00 |
| 04.08.2025 | 44,18 | 44,64 | 43,91 | 44,50 | 1,21% | 543.113,00 |
| 01.08.2025 | 44,60 | 44,70 | 43,81 | 43,97 | -2,07% | 826.247,00 |
| 31.07.2025 | 45,55 | 46,19 | 44,90 | 44,90 | -1,06% | 783.510,00 |
| 30.07.2025 | 45,00 | 45,43 | 44,18 | 45,38 | -0,33% | 810.722,00 |
| 29.07.2025 | 45,30 | 45,53 | 44,84 | 45,53 | 0,98% | 647.855,00 |
| 28.07.2025 | 45,66 | 45,68 | 44,80 | 45,09 | -0,53% | 731.291,00 |
| 25.07.2025 | 45,72 | 45,88 | 44,79 | 45,33 | -0,83% | 879.207,00 |
| 24.07.2025 | 45,68 | 46,22 | 45,46 | 45,71 | 0,77% | 646.637,00 |
| 23.07.2025 | 45,28 | 45,62 | 44,92 | 45,36 | 0,67% | 730.917,00 |
| 22.07.2025 | 45,12 | 45,39 | 45,03 | 45,06 | -0,57% | 1.229.482,00 |
| 21.07.2025 | 45,60 | 45,70 | 45,14 | 45,32 | -0,50% | 383.358,00 |
| 18.07.2025 | 45,54 | 45,55 | 45,07 | 45,55 | 0,46% | 1.114.554,00 |
| 17.07.2025 | 44,66 | 45,61 | 44,66 | 45,34 | 1,45% | 550.536,00 |
| 16.07.2025 | 44,73 | 45,12 | 44,67 | 44,69 | -0,13% | 468.111,00 |
| 15.07.2025 | 44,94 | 45,23 | 44,64 | 44,75 | -0,33% | 506.170,00 |
| 14.07.2025 | 44,40 | 45,03 | 44,17 | 44,90 | -0,36% | 615.483,00 |
| 11.07.2025 | 44,70 | 45,07 | 44,70 | 45,06 | 0,13% | 342.404,00 |
| 10.07.2025 | 45,17 | 45,21 | 44,73 | 45,00 | 0,02% | 636.376,00 |
| 09.07.2025 | 44,98 | 45,15 | 44,75 | 44,99 | 0,58% | 296.678,00 |
| 08.07.2025 | 45,00 | 45,09 | 44,57 | 44,73 | -0,60% | 428.921,00 |
| 07.07.2025 | 44,79 | 45,00 | 44,51 | 45,00 | 0,63% | 758.459,00 |
| 04.07.2025 | 45,14 | 45,30 | 44,45 | 44,72 | -0,84% | 357.837,00 |
| 03.07.2025 | 44,76 | 45,23 | 44,53 | 45,10 | 0,71% | 362.746,00 |
| 02.07.2025 | 45,24 | 45,37 | 44,37 | 44,78 | -0,75% | 387.299,00 |
| 01.07.2025 | 45,34 | 45,49 | 44,99 | 45,12 | -0,31% | 431.704,00 |
| 30.06.2025 | 45,52 | 45,53 | 45,17 | 45,26 | -0,15% | 508.846,00 |
| 27.06.2025 | 45,12 | 45,37 | 45,04 | 45,33 | 0,94% | 459.141,00 |
| 26.06.2025 | 44,79 | 45,07 | 44,67 | 44,91 | 0,20% | 313.882,00 |
| 25.06.2025 | 45,00 | 45,13 | 44,71 | 44,82 | 1,01% | 720.962,00 |
| 24.06.2025 | 44,71 | 44,80 | 44,22 | 44,37 | 0,68% | 515.584,00 |
| 23.06.2025 | 43,50 | 44,20 | 43,31 | 44,07 | 1,17% | 446.468,00 |
| 20.06.2025 | 43,52 | 43,82 | 43,33 | 43,56 | 0,16% | 1.109.758,00 |
| 19.06.2025 | 43,67 | 43,89 | 43,44 | 43,49 | -0,84% | 378.849,00 |
| 18.06.2025 | 44,24 | 44,33 | 43,73 | 43,86 | -0,90% | 1.080.328,00 |
| 17.06.2025 | 44,35 | 44,46 | 43,94 | 44,26 | -0,90% | 525.302,00 |
| 16.06.2025 | 44,65 | 44,76 | 44,34 | 44,66 | 0,25% | 4.828.321,00 |
| 13.06.2025 | 44,17 | 44,55 | 43,94 | 44,55 | -0,36% | 1.560.499,00 |
| 12.06.2025 | 44,64 | 44,91 | 44,48 | 44,71 | -0,38% | 423.446,00 |
| 11.06.2025 | 45,00 | 45,15 | 44,77 | 44,88 | -0,40% | 373.533,00 |
| 10.06.2025 | 44,99 | 45,31 | 44,88 | 45,06 | 0,74% | 472.953,00 |
| 09.06.2025 | 45,13 | 45,14 | 44,65 | 44,73 | -0,82% | 3.793.184,00 |
| 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 |