39,250€
-5,74%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,47 | 41,66 | 38,80 | 39,25 | -5,74% | - |
| 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 |
| 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 |