42,000€
1,57%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 41,40 | 45,11 | 41,00 | 42,00 | 1,57% | - |
| 29.01.2025 | 41,70 | 41,80 | 40,88 | 41,35 | -0,84% | - |
| 28.01.2025 | 41,26 | 45,11 | 41,04 | 41,70 | 0,85% | - |
| 27.01.2025 | 40,98 | 41,46 | 40,82 | 41,35 | 0,22% | - |
| 24.01.2025 | 42,06 | 42,14 | 41,14 | 41,26 | -1,93% | - |
| 23.01.2025 | 41,66 | 42,11 | 41,22 | 42,07 | 0,98% | - |
| 22.01.2025 | 40,80 | 41,77 | 40,50 | 41,66 | 2,11% | - |
| 21.01.2025 | 40,38 | 41,21 | 40,10 | 40,80 | 0,57% | - |
| 20.01.2025 | 40,53 | 41,47 | 40,22 | 40,57 | 0,25% | - |
| 17.01.2025 | 39,82 | 40,64 | 39,38 | 40,47 | 1,50% | - |
| 16.01.2025 | 39,29 | 40,01 | 39,24 | 39,87 | 1,22% | - |
| 15.01.2025 | 39,29 | 39,75 | 38,80 | 39,39 | 0,25% | - |
| 14.01.2025 | 39,89 | 40,00 | 38,86 | 39,29 | -1,16% | 102,00 |
| 13.01.2025 | 39,81 | 40,71 | 39,24 | 39,75 | 0,00% | - |
| 10.01.2025 | 41,01 | 41,06 | 39,65 | 39,75 | -3,07% | - |
| 09.01.2025 | 40,71 | 41,15 | 40,53 | 41,01 | 0,54% | - |
| 08.01.2025 | 40,76 | 41,28 | 40,15 | 40,79 | 0,20% | - |
| 07.01.2025 | 40,82 | 41,34 | 40,45 | 40,71 | -0,17% | - |
| 06.01.2025 | 40,84 | 41,32 | 40,35 | 40,78 | 0,27% | - |
| 03.01.2025 | 40,74 | 40,99 | 40,48 | 40,67 | -0,07% | - |
| 02.01.2025 | 40,61 | 41,02 | 39,95 | 40,70 | 0,25% | - |
| 30.12.2024 | 40,68 | 40,73 | 40,47 | 40,60 | -0,07% | - |
| 27.12.2024 | 40,26 | 40,79 | 40,13 | 40,63 | 1,02% | - |
| 23.12.2024 | 39,78 | 40,32 | 39,44 | 40,22 | 1,21% | - |
| 20.12.2024 | 40,14 | 40,21 | 39,36 | 39,74 | -1,00% | - |
| 19.12.2024 | 40,34 | 40,34 | 39,81 | 40,14 | -0,50% | - |
| 18.12.2024 | 40,81 | 41,08 | 40,14 | 40,34 | -1,25% | - |
| 17.12.2024 | 40,97 | 41,36 | 40,68 | 40,85 | -0,29% | - |
| 16.12.2024 | 41,08 | 45,41 | 40,32 | 40,97 | -0,24% | - |
| 13.12.2024 | 40,99 | 41,40 | 40,15 | 41,07 | 0,20% | 2,00 |
| 12.12.2024 | 40,52 | 41,42 | 40,34 | 40,99 | 1,06% | - |
| 11.12.2024 | 40,50 | 40,97 | 39,96 | 40,56 | 0,15% | 3,00 |
| 10.12.2024 | 40,84 | 41,00 | 40,21 | 40,50 | -0,98% | - |
| 09.12.2024 | 41,18 | 41,25 | 40,25 | 40,90 | -0,58% | 3,00 |
| 06.12.2024 | 40,87 | 41,34 | 40,83 | 41,14 | 0,41% | 2,00 |
| 05.12.2024 | 40,71 | 42,78 | 40,56 | 40,97 | 0,64% | - |
| 04.12.2024 | 40,45 | 40,93 | 40,45 | 40,71 | 0,52% | 2,00 |
| 03.12.2024 | 39,62 | 40,71 | 38,98 | 40,50 | 2,22% | 512,00 |
| 02.12.2024 | 38,86 | 39,87 | 38,41 | 39,62 | 1,49% | - |
| 29.11.2024 | 39,26 | 39,30 | 38,69 | 39,04 | -0,66% | - |
| 28.11.2024 | 39,06 | 39,30 | 38,58 | 39,30 | 0,61% | - |
| 27.11.2024 | 38,66 | 39,60 | 38,49 | 39,06 | 1,03% | - |
| 26.11.2024 | 38,30 | 38,72 | 37,32 | 38,66 | 0,23% | - |
| 25.11.2024 | 37,33 | 38,92 | 37,20 | 38,57 | 3,32% | 6,00 |
| 22.11.2024 | 36,76 | 37,44 | 36,46 | 37,33 | 1,55% | - |
| 21.11.2024 | 36,78 | 37,04 | 36,29 | 36,76 | -0,16% | - |
| 20.11.2024 | 37,10 | 37,23 | 36,47 | 36,82 | -0,38% | - |
| 19.11.2024 | 36,54 | 37,01 | 36,11 | 36,96 | 1,15% | - |
| 18.11.2024 | 36,68 | 36,78 | 36,17 | 36,54 | -0,38% | - |
| 15.11.2024 | 36,61 | 36,95 | 36,05 | 36,68 | -0,03% | - |
| 14.11.2024 | 36,12 | 36,85 | 35,82 | 36,69 | 1,58% | - |
| 13.11.2024 | 36,29 | 36,52 | 35,44 | 36,12 | -0,82% | 2,00 |
| 12.11.2024 | 36,90 | 37,17 | 36,06 | 36,42 | -2,12% | - |
| 11.11.2024 | 36,14 | 37,40 | 35,88 | 37,21 | 2,96% | - |
| 08.11.2024 | 36,06 | 36,50 | 35,68 | 36,14 | 0,11% | - |
| 07.11.2024 | 35,89 | 36,17 | 35,40 | 36,10 | 0,36% | - |
| 06.11.2024 | 35,75 | 36,81 | 35,44 | 35,97 | -0,80% | - |
| 05.11.2024 | 36,14 | 36,62 | 36,07 | 36,26 | 0,22% | 200,00 |
| 04.11.2024 | 37,06 | 37,21 | 36,13 | 36,18 | -2,37% | - |
| 01.11.2024 | 36,96 | 37,51 | 36,74 | 37,06 | 0,27% | - |
| 31.10.2024 | 37,10 | 37,22 | 36,71 | 36,96 | -0,38% | - |
| 30.10.2024 | 37,56 | 38,15 | 36,72 | 37,10 | -1,70% | 50,00 |
| 29.10.2024 | 37,82 | 38,20 | 37,59 | 37,74 | -0,21% | - |
| 28.10.2024 | 37,56 | 37,99 | 36,96 | 37,82 | 1,18% | - |
| 25.10.2024 | 37,61 | 37,81 | 37,00 | 37,38 | -1,19% | - |
| 24.10.2024 | 38,17 | 38,42 | 37,71 | 37,83 | -0,99% | 41,00 |
| 23.10.2024 | 38,01 | 38,37 | 37,46 | 38,21 | 0,63% | - |
| 22.10.2024 | 38,35 | 38,43 | 37,67 | 37,97 | -0,99% | - |
| 21.10.2024 | 38,97 | 39,05 | 38,22 | 38,35 | -1,59% | - |
| 18.10.2024 | 38,80 | 39,02 | 38,67 | 38,97 | 0,33% | - |
| 17.10.2024 | 38,63 | 39,09 | 38,46 | 38,84 | 0,54% | - |
| 16.10.2024 | 38,21 | 38,89 | 37,96 | 38,63 | 1,10% | - |
| 15.10.2024 | 37,83 | 38,63 | 37,27 | 38,21 | 1,00% | - |
| 14.10.2024 | 37,48 | 37,93 | 37,14 | 37,83 | 1,04% | - |
| 11.10.2024 | 37,64 | 38,10 | 37,11 | 37,44 | -0,53% | - |
| 10.10.2024 | 37,29 | 37,65 | 37,10 | 37,64 | 0,94% | - |
| 09.10.2024 | 37,26 | 37,49 | 36,91 | 37,29 | 0,19% | - |
| 08.10.2024 | 36,94 | 37,37 | 36,64 | 37,22 | 0,13% | - |
| 07.10.2024 | 36,68 | 37,82 | 36,53 | 37,17 | 1,64% | - |
| 04.10.2024 | 38,32 | 38,32 | 36,14 | 36,57 | -4,32% | - |
| 03.10.2024 | 38,51 | 39,10 | 37,96 | 38,22 | -0,86% | - |
| 02.10.2024 | 38,86 | 39,02 | 38,13 | 38,55 | -0,54% | 200,00 |
| 01.10.2024 | 38,70 | 39,26 | 37,83 | 38,76 | 0,26% | - |
| 30.09.2024 | 38,97 | 39,01 | 37,84 | 38,66 | -0,44% | - |
| 27.09.2024 | 38,73 | 39,24 | 38,67 | 38,83 | 0,26% | 75,00 |
| 26.09.2024 | 38,88 | 39,10 | 37,88 | 38,73 | 0,13% | - |
| 25.09.2024 | 38,73 | 38,73 | 37,88 | 38,68 | -0,13% | - |
| 24.09.2024 | 38,28 | 38,98 | 38,00 | 38,73 | 1,28% | - |
| 23.09.2024 | 37,56 | 38,96 | 37,52 | 38,24 | 1,81% | - |
| 20.09.2024 | 37,79 | 38,82 | 37,48 | 37,56 | -0,71% | - |
| 19.09.2024 | 38,72 | 39,51 | 37,50 | 37,83 | -1,59% | 250,00 |
| 18.09.2024 | 38,30 | 38,54 | 36,96 | 38,44 | 0,37% | - |
| 17.09.2024 | 37,76 | 38,43 | 37,67 | 38,30 | 1,54% | - |
| 16.09.2024 | 38,06 | 38,06 | 37,60 | 37,72 | -0,79% | - |
| 13.09.2024 | 37,50 | 38,25 | 37,32 | 38,02 | 1,49% | - |
| 12.09.2024 | 37,18 | 37,86 | 37,18 | 37,46 | 0,64% | - |
| 11.09.2024 | 37,66 | 37,80 | 37,11 | 37,22 | -1,43% | - |
| 10.09.2024 | 38,30 | 38,44 | 36,76 | 37,76 | -2,02% | - |
| 09.09.2024 | 38,00 | 38,54 | 36,55 | 38,54 | 2,26% | - |
| 06.09.2024 | 37,80 | 38,07 | 36,80 | 37,69 | -0,40% | 40,00 |