54,380€
-1,09%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 54,82 | 55,02 | 54,37 | 54,41 | -1,04% | - |
| 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 |
| 09.03.2026 | 54,34 | 56,38 | 53,90 | 56,00 | -1,86% | 4.646.734,00 |
| 06.03.2026 | 58,04 | 59,06 | 56,24 | 57,06 | -1,69% | 940.854,00 |
| 05.03.2026 | 59,58 | 60,18 | 57,92 | 58,04 | -2,62% | 1.071.161,00 |
| 04.03.2026 | 58,00 | 60,24 | 57,96 | 59,60 | 0,07% | 877.450,00 |
| 03.03.2026 | 60,96 | 61,00 | 58,70 | 59,56 | -4,31% | 1.646.807,00 |
| 02.03.2026 | 62,00 | 62,48 | 61,28 | 62,24 | -1,46% | 789.912,00 |
| 27.02.2026 | 62,68 | 63,54 | 62,50 | 63,16 | 0,61% | 1.590.088,00 |
| 26.02.2026 | 60,50 | 63,04 | 59,74 | 62,78 | 2,41% | 1.011.738,00 |
| 25.02.2026 | 62,16 | 62,30 | 60,68 | 61,30 | -0,71% | 903.578,00 |
| 24.02.2026 | 61,56 | 62,06 | 61,20 | 61,74 | 0,16% | 707.709,00 |
| 23.02.2026 | 61,62 | 62,06 | 61,20 | 61,64 | -0,13% | 573.570,00 |
| 20.02.2026 | 61,14 | 62,08 | 60,98 | 61,72 | 1,35% | 1.132.013,00 |
| 19.02.2026 | 61,18 | 61,72 | 60,24 | 60,90 | -2,28% | 619.627,00 |
| 18.02.2026 | 61,66 | 62,46 | 61,48 | 62,32 | 1,07% | 620.122,00 |
| 17.02.2026 | 61,22 | 61,80 | 60,52 | 61,66 | 0,85% | 557.115,00 |
| 16.02.2026 | 61,68 | 61,76 | 61,12 | 61,14 | -0,23% | 593.516,00 |
| 13.02.2026 | 61,76 | 62,12 | 60,42 | 61,28 | -1,42% | 488.686,00 |
| 12.02.2026 | 62,26 | 62,92 | 61,90 | 62,16 | 0,13% | 1.048.010,00 |
| 11.02.2026 | 61,70 | 62,50 | 61,38 | 62,08 | 0,94% | 595.691,00 |
| 10.02.2026 | 61,50 | 62,18 | 60,90 | 61,50 | 0,07% | 986.579,00 |
| 09.02.2026 | 60,22 | 61,46 | 60,02 | 61,46 | 2,47% | 548.261,00 |
| 06.02.2026 | 59,14 | 59,98 | 58,56 | 59,98 | 2,99% | 564.187,00 |
| 05.02.2026 | 57,84 | 58,34 | 57,54 | 58,24 | 1,01% | 542.982,00 |
| 04.02.2026 | 58,08 | 58,62 | 57,66 | 57,66 | -0,83% | 580.403,00 |
| 03.02.2026 | 58,00 | 58,42 | 57,66 | 58,14 | 1,15% | 571.851,00 |
| 02.02.2026 | 57,08 | 57,88 | 56,74 | 57,48 | 0,31% | 643.908,00 |
| 30.01.2026 | 56,70 | 57,46 | 56,43 | 57,30 | 1,45% | - |
| 29.01.2026 | 57,23 | 57,28 | 56,23 | 56,48 | -0,79% | - |
| 28.01.2026 | 58,26 | 58,26 | 56,38 | 56,93 | -1,59% | - |
| 27.01.2026 | 57,21 | 57,85 | 57,02 | 57,85 | 1,17% | - |
| 26.01.2026 | 56,80 | 57,28 | 56,11 | 57,18 | 0,85% | - |
| 23.01.2026 | 57,42 | 57,42 | 56,30 | 56,70 | -1,25% | 615.472,00 |
| 22.01.2026 | 57,76 | 57,96 | 57,10 | 57,42 | 1,31% | 516.302,00 |
| 21.01.2026 | 56,74 | 56,94 | 56,28 | 56,68 | -0,32% | 396.540,00 |
| 20.01.2026 | 57,60 | 57,64 | 56,82 | 56,86 | -2,34% | 697.900,00 |
| 19.01.2026 | 58,04 | 58,56 | 57,94 | 58,22 | -0,58% | 328.233,00 |
| 16.01.2026 | 58,14 | 58,56 | 57,88 | 58,56 | 0,38% | 868.747,00 |
| 15.01.2026 | 58,28 | 58,52 | 57,30 | 58,34 | 0,48% | 600.130,00 |
| 14.01.2026 | 58,20 | 58,72 | 57,72 | 58,06 | 0,21% | 813.242,00 |
| 13.01.2026 | 57,80 | 58,02 | 57,04 | 57,94 | 0,70% | 540.339,00 |
| 12.01.2026 | 56,82 | 57,56 | 56,56 | 57,54 | 1,30% | 521.176,00 |
| 09.01.2026 | 57,58 | 58,02 | 56,18 | 56,80 | -1,49% | 1.567.272,00 |
| 08.01.2026 | 57,82 | 58,08 | 57,52 | 57,66 | -0,14% | 1.122.188,00 |
| 07.01.2026 | 57,36 | 58,06 | 57,34 | 57,74 | 1,65% | 942.428,00 |
| 06.01.2026 | 57,04 | 57,26 | 56,66 | 56,80 | 0,71% | 2.194.529,00 |
| 05.01.2026 | 55,44 | 56,58 | 55,22 | 56,40 | 1,92% | 2.663.485,00 |
| 02.01.2026 | 55,04 | 55,46 | 54,98 | 55,34 | 0,00% | 1.230.804,00 |
| 31.12.2025 | 55,34 | 55,36 | 55,00 | 55,34 | -0,54% | 239.807,00 |
| 30.12.2025 | 54,96 | 55,70 | 54,96 | 55,64 | 0,51% | 481.463,00 |
| 29.12.2025 | 55,40 | 55,56 | 54,90 | 55,36 | -0,11% | 609.564,00 |
| 24.12.2025 | 55,66 | 55,66 | 55,28 | 55,42 | -0,04% | 167.620,00 |
| 23.12.2025 | 55,48 | 56,08 | 55,06 | 55,44 | -1,53% | 772.986,00 |
| 22.12.2025 | 56,50 | 56,58 | 55,96 | 56,30 | -0,07% | 840.775,00 |
| 19.12.2025 | 56,64 | 56,74 | 55,62 | 56,34 | -0,39% | 2.278.794,00 |
| 18.12.2025 | 56,30 | 56,94 | 56,06 | 56,56 | -0,39% | 2.285.297,00 |
| 17.12.2025 | 57,26 | 57,72 | 56,78 | 56,78 | -0,53% | 700.936,00 |
| 16.12.2025 | 57,30 | 57,38 | 56,82 | 57,08 | -0,90% | 799.699,00 |
| 15.12.2025 | 57,40 | 57,82 | 56,44 | 57,60 | 2,20% | 795.197,00 |
| 12.12.2025 | 56,94 | 57,66 | 56,36 | 56,36 | 0,46% | 610.681,00 |
| 11.12.2025 | 56,70 | 56,88 | 55,66 | 56,10 | -0,78% | 2.247.591,00 |
| 10.12.2025 | 56,94 | 57,16 | 56,08 | 56,54 | -1,43% | 2.104.017,00 |
| 09.12.2025 | 57,50 | 57,84 | 57,06 | 57,36 | 0,00% | 6.253.326,00 |
| 08.12.2025 | 56,52 | 57,44 | 56,52 | 57,36 | 1,59% | 519.180,00 |
| 05.12.2025 | 56,82 | 57,20 | 56,30 | 56,46 | -0,53% | 1.702.557,00 |
| 04.12.2025 | 57,10 | 57,14 | 56,44 | 56,76 | -0,42% | 883.640,00 |
| 03.12.2025 | 56,04 | 57,08 | 55,98 | 57,00 | 1,32% | 869.084,00 |
| 02.12.2025 | 56,20 | 56,62 | 56,02 | 56,26 | 0,39% | 6.002.388,00 |
| 01.12.2025 | 56,12 | 56,36 | 55,52 | 56,04 | -0,74% | 7.226.336,00 |
| 28.11.2025 | 56,42 | 56,68 | 56,08 | 56,46 | 0,25% | 508.899,00 |
| 27.11.2025 | 56,52 | 56,92 | 56,32 | 56,32 | -0,25% | 649.627,00 |
| 26.11.2025 | 56,80 | 56,82 | 55,90 | 56,46 | 0,75% | 783.614,00 |
| 25.11.2025 | 56,22 | 56,42 | 55,64 | 56,04 | 0,21% | 655.754,00 |
| 24.11.2025 | 54,42 | 56,10 | 54,42 | 55,92 | 3,33% | 1.811.307,00 |
| 21.11.2025 | 54,40 | 54,70 | 53,72 | 54,12 | -1,71% | 1.137.692,00 |
| 20.11.2025 | 54,52 | 55,70 | 54,44 | 55,06 | 1,74% | 1.088.575,00 |
| 19.11.2025 | 53,76 | 54,48 | 53,60 | 54,12 | 0,71% | 1.897.720,00 |
| 18.11.2025 | 54,02 | 54,24 | 53,50 | 53,74 | -1,61% | 1.103.649,00 |
| 17.11.2025 | 55,00 | 55,30 | 54,46 | 54,62 | -0,98% | 563.389,00 |
| 14.11.2025 | 55,12 | 55,48 | 54,50 | 55,16 | -0,47% | 928.366,00 |
| 13.11.2025 | 56,00 | 56,14 | 55,36 | 55,42 | -0,22% | 1.012.082,00 |
| 12.11.2025 | 55,08 | 55,78 | 54,86 | 55,54 | 1,09% | 2.903.308,00 |
| 11.11.2025 | 54,98 | 55,22 | 54,84 | 54,94 | 0,29% | 786.370,00 |
| 10.11.2025 | 54,64 | 55,08 | 54,26 | 54,78 | 1,07% | 1.090.705,00 |
| 07.11.2025 | 55,16 | 55,20 | 54,10 | 54,20 | -0,77% | 665.298,00 |
| 06.11.2025 | 55,80 | 55,80 | 54,62 | 54,62 | -0,98% | 819.479,00 |
| 05.11.2025 | 54,32 | 55,74 | 54,16 | 55,16 | 1,36% | 824.143,00 |