38,800€
-0,26%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,41% | 641.044,00 |
| 15.10.2024 | 37,31 | 38,61 | 37,31 | 38,36 | 1,11% | - |
| 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 |
| 06.09.2024 | 37,52 | 38,04 | 37,52 | 37,58 | 0,05% | 532.327,00 |
| 05.09.2024 | 37,36 | 37,96 | 37,26 | 37,56 | 0,32% | 5.602.570,00 |
| 04.09.2024 | 37,16 | 37,54 | 37,02 | 37,44 | -0,43% | 460.709,00 |
| 03.09.2024 | 37,90 | 38,06 | 37,42 | 37,60 | -0,74% | 709.063,00 |
| 02.09.2024 | 37,64 | 37,96 | 37,58 | 37,88 | 0,37% | 497.309,00 |
| 30.08.2024 | 37,44 | 37,74 | 37,42 | 37,74 | 1,02% | 1.359.157,00 |
| 29.08.2024 | 37,30 | 37,44 | 36,98 | 37,36 | 0,21% | 1.718.085,00 |
| 28.08.2024 | 36,82 | 37,38 | 36,70 | 37,28 | 1,86% | 556.957,00 |
| 27.08.2024 | 36,50 | 36,78 | 36,50 | 36,60 | -0,22% | 945.635,00 |
| 26.08.2024 | 37,06 | 37,22 | 36,58 | 36,68 | -1,19% | 659.101,00 |
| 23.08.2024 | 36,80 | 37,14 | 36,74 | 37,12 | 1,31% | 425.756,00 |
| 22.08.2024 | 36,44 | 36,94 | 36,44 | 36,64 | 0,49% | 411.642,00 |
| 21.08.2024 | 36,48 | 36,62 | 36,30 | 36,46 | 0,05% | 366.692,00 |
| 20.08.2024 | 36,86 | 36,96 | 36,38 | 36,44 | -0,55% | 394.698,00 |
| 19.08.2024 | 36,54 | 36,88 | 36,36 | 36,64 | 0,77% | 581.224,00 |
| 16.08.2024 | 36,20 | 36,62 | 35,78 | 36,36 | -0,93% | 1.127.883,00 |
| 15.08.2024 | 36,36 | 36,74 | 36,26 | 36,70 | 0,82% | 624.374,00 |
| 14.08.2024 | 36,44 | 36,58 | 36,10 | 36,40 | 0,22% | 347.962,00 |
| 13.08.2024 | 35,92 | 36,40 | 35,84 | 36,32 | 1,51% | 492.090,00 |
| 12.08.2024 | 35,92 | 36,08 | 35,60 | 35,78 | 0,00% | 530.967,00 |
| 09.08.2024 | 35,82 | 36,16 | 35,64 | 35,78 | 0,22% | 664.431,00 |
| 08.08.2024 | 35,74 | 36,04 | 35,56 | 35,70 | -0,94% | 733.386,00 |
| 07.08.2024 | 35,50 | 36,14 | 35,16 | 36,04 | 2,39% | 1.117.072,00 |
| 06.08.2024 | 35,30 | 35,40 | 34,86 | 35,20 | -0,45% | 998.466,00 |
| 05.08.2024 | 35,12 | 35,42 | 34,26 | 35,36 | -2,27% | 995.618,00 |
| 02.08.2024 | 35,70 | 36,34 | 35,60 | 36,18 | 0,33% | 1.101.545,00 |
| 01.08.2024 | 36,70 | 36,78 | 36,04 | 36,06 | -1,85% | 893.225,00 |
| 31.07.2024 | 37,90 | 37,90 | 36,74 | 36,74 | -5,16% | 1.992.625,00 |
| 30.07.2024 | 38,20 | 38,80 | 38,12 | 38,74 | 1,95% | 836.720,00 |
| 29.07.2024 | 38,30 | 38,40 | 37,90 | 38,00 | -0,16% | 781.855,00 |
| 26.07.2024 | 37,40 | 38,42 | 37,10 | 38,06 | -0,31% | 1.267.139,00 |
| 25.07.2024 | 38,08 | 38,34 | 37,62 | 38,18 | -0,73% | 992.982,00 |
| 24.07.2024 | 38,50 | 38,76 | 38,30 | 38,46 | -0,72% | 576.616,00 |
| 23.07.2024 | 38,66 | 38,74 | 38,16 | 38,74 | 0,10% | 533.929,00 |
| 22.07.2024 | 38,44 | 38,84 | 38,08 | 38,70 | 1,20% | 654.946,00 |
| 19.07.2024 | 38,20 | 38,34 | 38,02 | 38,24 | -0,05% | 778.500,00 |
| 18.07.2024 | 38,20 | 38,58 | 37,92 | 38,26 | 0,37% | 672.089,00 |
| 17.07.2024 | 38,24 | 38,28 | 37,90 | 38,12 | -0,31% | 563.716,00 |
| 16.07.2024 | 38,12 | 38,30 | 37,88 | 38,24 | -0,16% | 715.477,00 |
| 15.07.2024 | 38,24 | 38,50 | 38,22 | 38,30 | 0,21% | 713.744,00 |
| 12.07.2024 | 38,10 | 38,40 | 37,70 | 38,22 | 0,31% | 694.546,00 |
| 11.07.2024 | 37,32 | 38,38 | 37,22 | 38,10 | 2,47% | 880.899,00 |
| 10.07.2024 | 36,56 | 37,18 | 36,48 | 37,18 | 2,14% | 627.193,00 |
| 09.07.2024 | 37,14 | 37,22 | 36,34 | 36,40 | -2,10% | 634.116,00 |
| 08.07.2024 | 37,34 | 37,54 | 37,10 | 37,18 | -0,54% | 1.159.077,00 |
| 05.07.2024 | 37,20 | 37,68 | 37,14 | 37,38 | 0,65% | 982.911,00 |
| 04.07.2024 | 36,92 | 37,24 | 36,86 | 37,14 | 0,43% | 842.739,00 |
| 03.07.2024 | 36,54 | 37,06 | 36,28 | 36,98 | 1,99% | 814.971,00 |
| 02.07.2024 | 36,20 | 36,34 | 35,80 | 36,26 | -0,55% | 704.068,00 |
| 01.07.2024 | 36,50 | 36,62 | 36,20 | 36,46 | 0,55% | 598.452,00 |
| 28.06.2024 | 36,62 | 36,72 | 36,18 | 36,26 | -0,66% | 784.938,00 |
| 27.06.2024 | 36,64 | 36,68 | 36,16 | 36,50 | -0,16% | 1.060.811,00 |
| 26.06.2024 | 36,64 | 37,10 | 36,40 | 36,56 | -0,22% | 1.819.336,00 |
| 25.06.2024 | 36,40 | 36,64 | 35,86 | 36,64 | 0,22% | 1.054.322,00 |
| 24.06.2024 | 36,20 | 36,72 | 36,06 | 36,56 | 1,39% | 1.100.505,00 |
| 21.06.2024 | 36,46 | 36,60 | 35,94 | 36,06 | -1,15% | 2.346.592,00 |
| 20.06.2024 | 36,42 | 36,68 | 36,26 | 36,48 | 0,27% | 938.948,00 |
| 19.06.2024 | 36,36 | 36,50 | 36,20 | 36,38 | 0,06% | 1.723.475,00 |
| 18.06.2024 | 35,78 | 36,50 | 35,74 | 36,36 | 2,25% | 852.764,00 |
| 17.06.2024 | 36,60 | 36,74 | 35,48 | 35,56 | -2,89% | 839.201,00 |
| 14.06.2024 | 36,10 | 36,68 | 35,78 | 36,62 | 1,33% | 1.433.144,00 |
| 13.06.2024 | 36,44 | 36,52 | 36,04 | 36,14 | -1,09% | 2.941.134,00 |
| 12.06.2024 | 35,80 | 36,72 | 35,68 | 36,54 | 2,64% | 797.729,00 |
| 11.06.2024 | 36,00 | 36,02 | 35,34 | 35,60 | -1,28% | 3.237.075,00 |
| 10.06.2024 | 36,00 | 36,14 | 35,54 | 36,06 | -0,22% | 712.749,00 |
| 07.06.2024 | 36,60 | 36,70 | 36,04 | 36,14 | -1,09% | 682.336,00 |
| 06.06.2024 | 36,60 | 36,80 | 36,50 | 36,54 | 0,55% | 479.225,00 |
| 05.06.2024 | 36,50 | 36,52 | 36,14 | 36,34 | -0,44% | 3.798.304,00 |
| 04.06.2024 | 36,28 | 36,70 | 36,14 | 36,50 | 0,39% | 658.909,00 |
| 03.06.2024 | 36,58 | 36,60 | 35,96 | 36,36 | 0,28% | 731.538,00 |
| 31.05.2024 | 36,38 | 36,52 | 36,16 | 36,26 | -0,17% | 2.578.857,00 |