43,915€
0,33%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 43,94 | 43,94 | 43,89 | 43,92 | 0,33% | - |
| 20.10.2026 | 43,95 | 44,31 | 43,29 | 43,77 | -0,57% | - |
| 19.10.2026 | 43,92 | 44,19 | 43,29 | 44,02 | 0,19% | - |
| 16.10.2026 | 43,55 | 44,35 | 43,02 | 43,94 | 0,80% | 25,00 |
| 15.10.2026 | 44,97 | 45,97 | 42,81 | 43,59 | -3,21% | - |
| 14.10.2026 | 45,17 | 45,65 | 44,82 | 45,03 | -0,48% | - |
| 13.10.2026 | 45,13 | 45,52 | 44,71 | 45,25 | 0,35% | - |
| 12.10.2026 | 44,83 | 45,33 | 44,73 | 45,09 | 0,90% | - |
| 09.10.2026 | 44,76 | 44,91 | 44,41 | 44,69 | -0,19% | 100,00 |
| 08.10.2026 | 45,23 | 45,23 | 44,20 | 44,77 | -1,05% | - |
| 07.10.2026 | 45,68 | 46,09 | 45,04 | 45,25 | -0,87% | - |
| 06.10.2026 | 46,23 | 46,23 | 44,94 | 45,64 | -1,41% | - |
| 05.10.2026 | 47,65 | 47,65 | 45,80 | 46,30 | -3,01% | 20,00 |
| 02.10.2026 | 47,05 | 47,82 | 46,81 | 47,73 | 1,46% | - |
| 01.10.2026 | 47,77 | 47,86 | 46,25 | 47,05 | -1,66% | 628,00 |
| 30.09.2026 | 48,20 | 48,32 | 47,29 | 47,84 | -0,36% | 65,00 |
| 29.09.2026 | 49,02 | 49,02 | 47,63 | 48,02 | -2,08% | - |
| 28.09.2026 | 48,89 | 49,10 | 48,21 | 49,04 | 0,32% | - |
| 25.09.2026 | 48,67 | 48,99 | 48,51 | 48,88 | 0,23% | - |
| 24.09.2026 | 48,52 | 49,10 | 48,07 | 48,77 | 0,76% | - |
| 23.09.2026 | 49,17 | 49,26 | 48,26 | 48,40 | -1,63% | - |
| 22.09.2026 | 48,81 | 49,45 | 48,56 | 49,20 | 0,65% | - |
| 21.09.2026 | 47,85 | 48,93 | 47,81 | 48,88 | 2,32% | 38,00 |
| 18.09.2026 | 47,62 | 47,88 | 47,42 | 47,77 | 0,23% | - |
| 17.09.2026 | 48,03 | 48,46 | 47,42 | 47,66 | -0,37% | - |
| 16.09.2026 | 46,98 | 48,24 | 46,98 | 47,84 | 1,49% | - |
| 15.09.2026 | 47,13 | 47,38 | 46,81 | 47,14 | -1,59% | - |
| 11.09.2026 | 47,84 | 48,15 | 47,84 | 47,90 | 0,39% | - |
| 10.09.2026 | 48,64 | 49,52 | 47,67 | 47,71 | -1,89% | - |
| 09.09.2026 | 49,95 | 50,02 | 48,51 | 48,63 | -2,66% | - |
| 08.09.2026 | 49,73 | 50,15 | 49,27 | 49,96 | 0,21% | - |
| 07.09.2026 | 49,97 | 50,28 | 49,83 | 49,86 | -0,15% | - |
| 04.09.2026 | 49,88 | 50,40 | 49,53 | 49,93 | 0,19% | 5,00 |
| 03.09.2026 | 49,89 | 50,03 | 49,34 | 49,84 | 0,00% | - |
| 02.09.2026 | 49,93 | 50,49 | 49,54 | 49,84 | -0,18% | - |
| 01.09.2026 | 50,57 | 50,72 | 49,88 | 49,93 | -1,08% | - |
| 31.08.2026 | 50,76 | 50,88 | 50,22 | 50,47 | -0,69% | 202,00 |
| 28.08.2026 | 50,61 | 53,36 | 50,34 | 50,82 | 0,81% | - |
| 27.08.2026 | 51,59 | 51,96 | 50,31 | 50,41 | -2,06% | - |
| 26.08.2026 | 53,99 | 53,99 | 51,24 | 51,47 | -4,88% | 134,00 |
| 25.08.2026 | 53,84 | 54,82 | 53,84 | 54,11 | 0,46% | 300,00 |
| 24.08.2026 | 53,88 | 54,18 | 53,51 | 53,86 | -0,02% | - |
| 21.08.2026 | 54,17 | 55,12 | 53,47 | 53,87 | -0,50% | - |
| 20.08.2026 | 55,34 | 57,34 | 53,62 | 54,14 | -2,20% | - |
| 19.08.2026 | 54,78 | 57,51 | 54,66 | 55,36 | 1,00% | - |
| 18.08.2026 | 55,17 | 55,27 | 54,64 | 54,81 | -0,60% | 100,00 |
| 17.08.2026 | 55,44 | 55,74 | 55,01 | 55,14 | -0,65% | 10,00 |
| 14.08.2026 | 56,06 | 56,25 | 55,40 | 55,50 | -0,79% | - |
| 13.08.2026 | 57,23 | 57,35 | 55,92 | 55,94 | -2,34% | - |
| 12.08.2026 | 56,92 | 57,76 | 56,04 | 57,28 | 0,65% | - |
| 11.08.2026 | 56,66 | 57,61 | 56,36 | 56,91 | 0,33% | - |
| 10.08.2026 | 57,58 | 57,74 | 56,65 | 56,72 | -1,49% | - |
| 07.08.2026 | 57,04 | 57,74 | 56,12 | 57,58 | 0,33% | - |
| 06.08.2026 | 57,72 | 57,79 | 57,14 | 57,39 | -0,43% | - |
| 05.08.2026 | 57,72 | 58,35 | 55,75 | 57,64 | -0,05% | - |
| 04.08.2026 | 57,44 | 58,28 | 57,44 | 57,67 | 0,63% | - |
| 03.08.2026 | 56,59 | 57,43 | 56,43 | 57,31 | 0,95% | - |
| 31.07.2026 | 56,53 | 57,35 | 56,48 | 56,77 | 0,35% | - |
| 30.07.2026 | 54,65 | 57,04 | 54,63 | 56,57 | 3,32% | 50,00 |
| 29.07.2026 | 54,23 | 55,79 | 54,04 | 54,75 | 0,88% | - |
| 28.07.2026 | 55,20 | 55,49 | 53,75 | 54,27 | -1,42% | - |
| 27.07.2026 | 55,59 | 56,62 | 54,79 | 55,05 | -1,15% | - |
| 24.07.2026 | 55,59 | 56,66 | 55,37 | 55,69 | 0,04% | - |
| 23.07.2026 | 56,24 | 56,56 | 55,14 | 55,67 | -1,10% | - |
| 22.07.2026 | 55,78 | 56,56 | 55,35 | 56,29 | 0,82% | - |
| 21.07.2026 | 55,78 | 56,31 | 55,40 | 55,83 | 0,32% | - |
| 20.07.2026 | 55,67 | 56,32 | 55,36 | 55,65 | 0,18% | - |
| 17.07.2026 | 55,45 | 56,65 | 55,10 | 55,55 | -0,29% | 38,00 |
| 16.07.2026 | 55,99 | 56,43 | 54,94 | 55,71 | -0,66% | - |
| 15.07.2026 | 55,97 | 56,42 | 55,60 | 56,08 | 0,41% | - |
| 14.07.2026 | 55,93 | 56,26 | 55,02 | 55,85 | -0,27% | 40,00 |
| 13.07.2026 | 56,31 | 56,53 | 55,49 | 56,00 | -1,32% | - |
| 10.07.2026 | 56,55 | 56,82 | 56,08 | 56,75 | 0,44% | - |
| 09.07.2026 | 56,37 | 57,12 | 56,25 | 56,50 | 0,25% | - |
| 08.07.2026 | 57,73 | 58,18 | 55,82 | 56,36 | -2,17% | 15,00 |
| 07.07.2026 | 59,33 | 59,46 | 56,77 | 57,61 | -2,92% | 2,00 |
| 06.07.2026 | 60,20 | 60,30 | 59,13 | 59,34 | -1,61% | - |
| 03.07.2026 | 59,54 | 60,31 | 59,43 | 60,31 | 1,81% | - |
| 02.07.2026 | 59,02 | 61,07 | 58,77 | 59,24 | 0,27% | - |
| 01.07.2026 | 59,82 | 60,71 | 58,85 | 59,08 | -1,35% | 14,00 |
| 30.06.2026 | 60,17 | 60,69 | 59,29 | 59,89 | -0,15% | - |
| 29.06.2026 | 60,10 | 60,45 | 59,57 | 59,98 | -0,25% | - |
| 26.06.2026 | 61,56 | 61,72 | 59,63 | 60,13 | -2,26% | - |
| 25.06.2026 | 61,45 | 62,33 | 60,07 | 61,52 | 0,34% | - |
| 24.06.2026 | 61,62 | 61,95 | 60,54 | 61,31 | -0,49% | - |
| 23.06.2026 | 61,23 | 61,95 | 60,63 | 61,61 | -0,16% | - |
| 22.06.2026 | 60,24 | 62,03 | 59,67 | 61,71 | 2,41% | - |
| 19.06.2026 | 60,48 | 60,60 | 59,90 | 60,26 | -0,63% | - |
| 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% | - |