61,110€
-1,69%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 61,60 | 62,00 | 60,91 | 61,16 | -1,61% | - |
| 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 |
| 04.11.2025 | 53,52 | 54,48 | 53,38 | 54,42 | 1,00% | 669.275,00 |
| 03.11.2025 | 53,40 | 54,04 | 53,40 | 53,88 | 1,28% | 555.834,00 |
| 31.10.2025 | 54,16 | 54,24 | 53,12 | 53,20 | -1,95% | 1.151.848,00 |
| 30.10.2025 | 54,10 | 54,78 | 53,68 | 54,26 | 1,61% | 661.575,00 |
| 29.10.2025 | 53,14 | 54,14 | 52,54 | 53,40 | -2,98% | 8.744.025,00 |
| 28.10.2025 | 56,00 | 56,08 | 55,04 | 55,04 | -0,79% | 744.844,00 |
| 27.10.2025 | 55,00 | 55,62 | 54,80 | 55,48 | 1,24% | 650.780,00 |
| 24.10.2025 | 54,44 | 55,06 | 53,90 | 54,80 | 0,37% | 580.805,00 |
| 23.10.2025 | 54,18 | 54,82 | 54,08 | 54,60 | 0,74% | 409.215,00 |
| 22.10.2025 | 54,20 | 54,86 | 54,14 | 54,20 | 0,18% | 2.769.260,00 |
| 21.10.2025 | 54,30 | 54,42 | 53,80 | 54,10 | -0,41% | 785.181,00 |
| 20.10.2025 | 54,30 | 54,58 | 54,12 | 54,32 | 0,74% | 5.335.964,00 |
| 17.10.2025 | 53,84 | 54,74 | 53,58 | 53,92 | 0,00% | 1.197.253,00 |
| 16.10.2025 | 52,26 | 53,92 | 52,14 | 53,92 | 3,22% | 8.181.370,00 |
| 15.10.2025 | 52,92 | 53,10 | 52,18 | 52,24 | -0,04% | 987.786,00 |
| 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 |