60,570€
0,43%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 59,84 | 61,13 | 59,84 | 60,64 | 0,55% | - |
| 17.06.2026 | 60,16 | 61,41 | 59,62 | 60,31 | 0,67% | - |
| 16.06.2026 | 59,21 | 60,64 | 58,20 | 59,91 | 1,06% | - |
| 15.06.2026 | 58,99 | 60,34 | 58,99 | 59,28 | 1,02% | - |
| 12.06.2026 | 58,18 | 59,13 | 56,56 | 58,68 | 1,42% | - |
| 11.06.2026 | 55,95 | 58,38 | 55,63 | 57,86 | 3,41% | - |
| 10.06.2026 | 56,67 | 58,00 | 55,52 | 55,95 | -1,82% | - |
| 09.06.2026 | 57,33 | 58,30 | 56,41 | 56,99 | -1,02% | - |
| 08.06.2026 | 57,38 | 58,38 | 57,11 | 57,58 | -1,25% | - |
| 05.06.2026 | 56,85 | 59,22 | 56,79 | 58,31 | 2,24% | 8,00 |
| 04.06.2026 | 57,09 | 58,38 | 56,91 | 57,03 | -0,02% | - |
| 03.06.2026 | 57,07 | 57,41 | 56,80 | 57,04 | -0,26% | - |
| 02.06.2026 | 57,22 | 57,58 | 56,98 | 57,19 | 0,11% | - |
| 01.06.2026 | 58,50 | 58,71 | 56,47 | 57,13 | -2,62% | - |
| 29.05.2026 | 58,58 | 59,22 | 57,43 | 58,67 | 0,26% | - |
| 28.05.2026 | 59,13 | 59,54 | 56,00 | 58,52 | -1,15% | - |
| 27.05.2026 | 59,64 | 59,82 | 58,00 | 59,20 | -0,07% | - |
| 26.05.2026 | 59,44 | 60,55 | 58,90 | 59,24 | -0,65% | - |
| 25.05.2026 | 59,02 | 60,09 | 57,47 | 59,63 | 2,40% | - |
| 22.05.2026 | 58,95 | 59,04 | 57,28 | 58,23 | -1,15% | - |
| 21.05.2026 | 57,96 | 59,18 | 55,90 | 58,91 | 1,78% | - |
| 20.05.2026 | 55,85 | 58,37 | 55,79 | 57,88 | 3,01% | - |
| 19.05.2026 | 57,05 | 58,00 | 55,69 | 56,19 | -2,43% | - |
| 18.05.2026 | 57,51 | 58,22 | 56,07 | 57,59 | -0,38% | 112,00 |
| 15.05.2026 | 58,44 | 59,25 | 57,41 | 57,81 | -1,47% | 2.455,00 |
| 14.05.2026 | 57,91 | 58,88 | 57,34 | 58,67 | 1,33% | - |
| 13.05.2026 | 58,70 | 58,92 | 56,92 | 57,90 | -1,13% | 137,00 |
| 12.05.2026 | 59,32 | 59,75 | 57,66 | 58,56 | -1,53% | - |
| 11.05.2026 | 59,65 | 61,10 | 59,06 | 59,47 | -0,95% | 1,00 |
| 08.05.2026 | 59,61 | 61,66 | 58,48 | 60,04 | 0,81% | 300,00 |
| 07.05.2026 | 61,08 | 62,12 | 58,48 | 59,56 | -2,73% | - |
| 06.05.2026 | 59,54 | 61,35 | 58,94 | 61,23 | 2,80% | - |
| 05.05.2026 | 57,73 | 59,74 | 57,73 | 59,56 | 3,33% | - |
| 04.05.2026 | 58,64 | 59,25 | 57,56 | 57,64 | -1,79% | - |
| 30.04.2026 | 57,64 | 58,75 | 56,69 | 58,69 | 1,43% | - |
| 29.04.2026 | 58,12 | 59,15 | 56,49 | 57,86 | 0,92% | 577,00 |
| 28.04.2026 | 57,76 | 58,31 | 57,33 | 57,33 | -0,66% | - |
| 27.04.2026 | 58,91 | 58,91 | 57,61 | 57,71 | -1,94% | 231,00 |
| 24.04.2026 | 59,92 | 60,10 | 58,65 | 58,85 | -1,61% | - |
| 23.04.2026 | 59,68 | 60,48 | 58,97 | 59,81 | 0,27% | - |
| 22.04.2026 | 60,19 | 60,74 | 59,43 | 59,65 | -0,75% | - |
| 21.04.2026 | 60,84 | 61,16 | 58,71 | 60,10 | -0,78% | - |
| 20.04.2026 | 61,25 | 61,25 | 60,04 | 60,57 | -0,80% | - |
| 17.04.2026 | 59,38 | 61,34 | 58,64 | 61,06 | 2,95% | - |
| 16.04.2026 | 60,45 | 60,71 | 59,14 | 59,31 | -1,80% | - |
| 15.04.2026 | 61,25 | 61,27 | 59,31 | 60,40 | -1,52% | - |
| 14.04.2026 | 60,68 | 61,33 | 60,54 | 61,33 | 1,19% | - |
| 13.04.2026 | 60,44 | 60,69 | 59,46 | 60,61 | -0,21% | 1,00 |
| 10.04.2026 | 61,15 | 61,61 | 60,48 | 60,74 | -0,72% | 1,00 |
| 09.04.2026 | 60,19 | 61,28 | 59,73 | 61,18 | 2,48% | 500,00 |
| 08.04.2026 | 57,32 | 60,04 | 57,32 | 59,70 | 4,79% | - |
| 07.04.2026 | 57,54 | 59,82 | 56,52 | 56,97 | -0,77% | - |
| 02.04.2026 | 57,97 | 57,97 | 56,15 | 57,41 | -0,50% | - |
| 01.04.2026 | 56,29 | 57,78 | 56,28 | 57,70 | 2,80% | - |
| 31.03.2026 | 54,30 | 56,32 | 54,30 | 56,13 | 3,69% | - |
| 30.03.2026 | 54,53 | 55,20 | 54,11 | 54,13 | -0,84% | - |
| 27.03.2026 | 54,72 | 55,02 | 54,26 | 54,59 | -0,55% | - |
| 26.03.2026 | 54,80 | 55,03 | 54,44 | 54,89 | -0,42% | - |
| 25.03.2026 | 54,24 | 55,43 | 54,12 | 55,12 | 1,36% | 500,00 |
| 24.03.2026 | 53,94 | 54,54 | 53,55 | 54,38 | -0,02% | 2.100,00 |
| 23.03.2026 | 53,21 | 55,26 | 51,69 | 54,39 | 2,14% | - |
| 20.03.2026 | 54,62 | 55,38 | 53,15 | 53,25 | -2,79% | - |
| 19.03.2026 | 56,05 | 56,17 | 54,11 | 54,78 | -2,18% | 1,00 |
| 18.03.2026 | 56,55 | 57,56 | 55,96 | 56,00 | -1,10% | 1,00 |
| 17.03.2026 | 55,92 | 56,86 | 55,66 | 56,62 | 1,18% | - |
| 16.03.2026 | 55,53 | 56,28 | 55,08 | 55,96 | 1,23% | - |
| 13.03.2026 | 56,11 | 56,34 | 55,21 | 55,28 | -0,95% | - |
| 12.03.2026 | 56,43 | 56,92 | 55,81 | 55,81 | -1,71% | 48,00 |
| 11.03.2026 | 56,97 | 57,30 | 56,14 | 56,78 | -0,84% | - |
| 10.03.2026 | 56,58 | 57,70 | 56,10 | 57,26 | 1,08% | - |
| 09.03.2026 | 55,55 | 57,02 | 54,12 | 56,65 | -0,67% | 140,00 |
| 06.03.2026 | 57,93 | 60,86 | 56,23 | 57,03 | -1,52% | - |
| 05.03.2026 | 59,42 | 61,50 | 57,56 | 57,91 | -3,05% | 40,00 |
| 04.03.2026 | 59,16 | 62,29 | 58,26 | 59,73 | 0,37% | 100,00 |
| 03.03.2026 | 62,20 | 62,20 | 58,72 | 59,51 | -4,40% | 15,00 |
| 02.03.2026 | 62,57 | 62,59 | 61,30 | 62,25 | -1,22% | 9,00 |
| 27.02.2026 | 62,50 | 63,56 | 62,41 | 63,02 | 1,17% | - |
| 26.02.2026 | 61,41 | 63,05 | 59,76 | 62,29 | 1,28% | - |
| 25.02.2026 | 62,00 | 62,50 | 60,67 | 61,50 | -0,82% | 4,00 |
| 24.02.2026 | 61,54 | 62,07 | 61,24 | 62,01 | 1,16% | - |
| 23.02.2026 | 61,78 | 62,07 | 61,10 | 61,30 | -0,89% | - |
| 20.02.2026 | 60,91 | 62,13 | 60,86 | 61,85 | 1,49% | 1,00 |
| 19.02.2026 | 62,26 | 62,31 | 60,28 | 60,94 | -1,84% | - |
| 18.02.2026 | 61,48 | 62,63 | 61,01 | 62,08 | 0,78% | - |
| 17.02.2026 | 61,13 | 61,84 | 60,52 | 61,60 | 0,75% | - |
| 16.02.2026 | 61,17 | 61,96 | 60,89 | 61,14 | -0,39% | - |
| 13.02.2026 | 61,56 | 62,15 | 60,44 | 61,38 | -0,76% | - |
| 12.02.2026 | 62,79 | 62,94 | 61,74 | 61,85 | -0,10% | - |
| 11.02.2026 | 61,44 | 62,52 | 61,36 | 61,91 | 0,75% | 2,00 |
| 10.02.2026 | 62,40 | 62,53 | 60,88 | 61,45 | -0,71% | - |
| 09.02.2026 | 60,30 | 61,93 | 60,05 | 61,89 | 3,03% | 4,00 |
| 06.02.2026 | 58,45 | 60,11 | 58,31 | 60,07 | 2,74% | 272,00 |
| 05.02.2026 | 57,63 | 58,57 | 57,52 | 58,47 | 1,25% | - |
| 04.02.2026 | 57,62 | 58,60 | 57,24 | 57,75 | 0,10% | - |
| 03.02.2026 | 57,98 | 58,43 | 57,41 | 57,69 | -0,38% | - |
| 02.02.2026 | 57,10 | 58,06 | 56,69 | 57,91 | 0,92% | - |
| 30.01.2026 | 56,95 | 57,48 | 56,40 | 57,38 | 0,72% | - |
| 29.01.2026 | 57,14 | 57,47 | 56,24 | 56,97 | -0,44% | - |
| 28.01.2026 | 58,06 | 58,62 | 56,37 | 57,22 | -1,45% | - |
| 27.01.2026 | 57,16 | 58,45 | 56,76 | 58,06 | 1,59% | 20,00 |