57,550€
2,11%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 56,96 | 57,82 | 56,96 | 57,76 | 2,48% | - |
| 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 |
| 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 |