57,520€
1,32%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 56,93 | 57,93 | 56,93 | 57,42 | 1,14% | 602,00 |
| 12.12.2025 | 56,90 | 57,66 | 55,96 | 56,77 | -0,28% | 18,00 |
| 11.12.2025 | 56,78 | 56,99 | 55,67 | 56,93 | -0,16% | - |
| 10.12.2025 | 57,20 | 57,35 | 56,09 | 57,02 | -0,68% | 1,00 |
| 09.12.2025 | 57,32 | 58,61 | 56,84 | 57,41 | 0,02% | - |
| 08.12.2025 | 56,84 | 59,14 | 56,39 | 57,40 | 1,09% | 4,00 |
| 05.12.2025 | 56,95 | 58,30 | 56,16 | 56,78 | -0,04% | 575,00 |
| 04.12.2025 | 57,08 | 57,25 | 56,44 | 56,80 | -0,49% | 38,00 |
| 03.12.2025 | 56,07 | 58,26 | 56,06 | 57,08 | 1,26% | 2,00 |
| 02.12.2025 | 55,92 | 56,67 | 55,86 | 56,37 | 0,91% | - |
| 01.12.2025 | 56,68 | 56,68 | 55,51 | 55,86 | -1,45% | 2,00 |
| 28.11.2025 | 56,32 | 56,85 | 56,05 | 56,68 | 0,62% | - |
| 27.11.2025 | 56,66 | 56,90 | 56,32 | 56,33 | -0,65% | 1.707,00 |
| 26.11.2025 | 56,73 | 56,89 | 55,89 | 56,70 | -0,05% | 112,00 |
| 25.11.2025 | 56,36 | 56,73 | 55,62 | 56,73 | 1,09% | 27,00 |
| 24.11.2025 | 54,38 | 56,19 | 54,38 | 56,12 | 3,24% | - |
| 21.11.2025 | 54,72 | 55,00 | 53,72 | 54,36 | -0,33% | - |
| 20.11.2025 | 54,53 | 55,98 | 54,35 | 54,54 | 0,29% | - |
| 19.11.2025 | 53,88 | 55,00 | 53,58 | 54,38 | 0,28% | 112,00 |
| 18.11.2025 | 54,16 | 54,39 | 53,50 | 54,23 | -0,84% | - |
| 17.11.2025 | 54,87 | 55,30 | 54,44 | 54,69 | -1,09% | - |
| 14.11.2025 | 55,37 | 55,75 | 54,53 | 55,29 | 0,13% | - |
| 13.11.2025 | 55,77 | 56,20 | 54,97 | 55,22 | -0,54% | - |
| 12.11.2025 | 54,78 | 55,77 | 54,75 | 55,52 | 1,30% | 3,00 |
| 11.11.2025 | 55,12 | 55,92 | 54,70 | 54,81 | -0,22% | 39,00 |
| 10.11.2025 | 54,70 | 55,87 | 54,27 | 54,93 | 0,51% | 250,00 |
| 07.11.2025 | 55,24 | 56,83 | 54,04 | 54,65 | -1,53% | - |
| 06.11.2025 | 56,06 | 56,59 | 53,10 | 55,50 | -1,40% | - |
| 05.11.2025 | 54,63 | 57,29 | 53,91 | 56,29 | 3,72% | 229,00 |
| 04.11.2025 | 54,15 | 54,52 | 53,39 | 54,27 | 0,31% | - |
| 03.11.2025 | 53,63 | 54,51 | 53,25 | 54,10 | 1,20% | 111,00 |
| 31.10.2025 | 54,09 | 55,53 | 52,91 | 53,46 | -1,05% | 28,00 |
| 30.10.2025 | 54,51 | 55,06 | 53,64 | 54,03 | -0,72% | 100,00 |
| 29.10.2025 | 55,11 | 55,54 | 53,26 | 54,42 | -1,14% | 1.042,00 |
| 28.10.2025 | 55,84 | 57,62 | 54,21 | 55,05 | -1,45% | 112,00 |
| 27.10.2025 | 54,85 | 56,50 | 54,73 | 55,86 | 1,92% | 217,00 |
| 24.10.2025 | 55,06 | 58,00 | 52,36 | 54,81 | -0,58% | 8,00 |
| 23.10.2025 | 54,34 | 55,71 | 54,09 | 55,13 | 0,93% | - |
| 22.10.2025 | 54,40 | 55,43 | 54,04 | 54,62 | 0,55% | 224,00 |
| 21.10.2025 | 54,32 | 56,80 | 53,82 | 54,32 | 0,00% | - |
| 20.10.2025 | 54,37 | 55,26 | 53,96 | 54,32 | 0,00% | 200,00 |
| 17.10.2025 | 54,19 | 54,74 | 53,62 | 54,32 | 0,39% | 7,00 |
| 16.10.2025 | 52,78 | 55,00 | 52,00 | 54,11 | 2,35% | 50,00 |
| 15.10.2025 | 53,44 | 54,45 | 51,17 | 52,87 | -0,83% | 3,00 |
| 14.10.2025 | 52,41 | 53,71 | 51,31 | 53,31 | 1,85% | 3,00 |
| 13.10.2025 | 52,00 | 53,01 | 51,56 | 52,34 | 0,87% | 3,00 |
| 10.10.2025 | 51,70 | 52,31 | 51,57 | 51,89 | 0,35% | 47,00 |
| 09.10.2025 | 52,58 | 52,61 | 51,10 | 51,71 | -1,67% | 197,00 |
| 08.10.2025 | 51,98 | 52,81 | 51,50 | 52,59 | 1,78% | 1,00 |
| 07.10.2025 | 51,37 | 51,80 | 50,79 | 51,67 | 0,88% | - |
| 06.10.2025 | 50,74 | 51,62 | 50,15 | 51,22 | 0,77% | - |
| 03.10.2025 | 50,91 | 51,53 | 50,13 | 50,83 | -0,18% | 1,00 |
| 02.10.2025 | 49,80 | 51,38 | 49,27 | 50,92 | 2,50% | - |
| 01.10.2025 | 49,56 | 49,69 | 47,74 | 49,68 | 0,60% | - |
| 30.09.2025 | 48,72 | 49,62 | 48,23 | 49,39 | 1,48% | 1,00 |
| 29.09.2025 | 48,38 | 48,71 | 48,07 | 48,67 | 0,56% | - |
| 26.09.2025 | 47,93 | 48,73 | 47,76 | 48,40 | 0,93% | - |
| 25.09.2025 | 48,22 | 49,20 | 47,83 | 47,95 | -0,83% | 2,00 |
| 24.09.2025 | 48,62 | 48,83 | 48,22 | 48,35 | -0,67% | - |
| 23.09.2025 | 49,62 | 49,67 | 48,45 | 48,68 | -2,19% | 1.101,00 |
| 22.09.2025 | 49,28 | 49,92 | 48,37 | 49,77 | 1,05% | 50,00 |
| 19.09.2025 | 49,29 | 49,47 | 48,76 | 49,25 | 0,22% | - |
| 18.09.2025 | 49,06 | 49,48 | 48,78 | 49,14 | 0,57% | - |
| 17.09.2025 | 48,40 | 49,16 | 48,25 | 48,86 | 0,92% | - |
| 16.09.2025 | 48,79 | 49,14 | 48,18 | 48,42 | -0,46% | 1,00 |
| 15.09.2025 | 49,07 | 49,22 | 48,45 | 48,64 | -0,66% | - |
| 12.09.2025 | 48,78 | 49,25 | 48,67 | 48,97 | 0,21% | 40,00 |
| 11.09.2025 | 48,10 | 48,89 | 47,80 | 48,86 | 2,22% | - |
| 10.09.2025 | 47,29 | 47,99 | 47,29 | 47,80 | 0,74% | 97,00 |
| 09.09.2025 | 47,43 | 47,61 | 46,69 | 47,45 | -0,62% | - |
| 08.09.2025 | 47,49 | 47,78 | 47,14 | 47,75 | 0,55% | 200,00 |
| 05.09.2025 | 47,06 | 47,51 | 46,46 | 47,49 | 0,92% | - |
| 04.09.2025 | 46,12 | 47,07 | 45,97 | 47,05 | 2,09% | 60,00 |
| 03.09.2025 | 45,96 | 46,47 | 45,69 | 46,09 | 0,17% | - |
| 02.09.2025 | 46,77 | 46,83 | 45,57 | 46,01 | -1,60% | 40,00 |
| 01.09.2025 | 46,76 | 48,00 | 46,54 | 46,76 | 0,00% | 42,00 |
| 29.08.2025 | 46,98 | 47,38 | 46,67 | 46,76 | -0,64% | 10,00 |
| 28.08.2025 | 46,95 | 47,38 | 46,73 | 47,06 | 0,23% | 2.110,00 |
| 27.08.2025 | 46,93 | 47,47 | 46,78 | 46,95 | 0,04% | 50,00 |
| 26.08.2025 | 47,12 | 47,38 | 46,50 | 46,93 | -0,40% | - |
| 25.08.2025 | 47,65 | 47,67 | 46,92 | 47,12 | -1,12% | 2,00 |
| 22.08.2025 | 47,38 | 47,89 | 47,20 | 47,65 | 0,56% | 1,00 |
| 21.08.2025 | 47,45 | 47,73 | 46,85 | 47,39 | -0,17% | - |
| 20.08.2025 | 46,92 | 47,63 | 46,69 | 47,47 | 1,13% | - |
| 19.08.2025 | 47,31 | 47,31 | 46,48 | 46,94 | -0,80% | 1,00 |
| 18.08.2025 | 46,93 | 47,32 | 46,46 | 47,32 | 0,79% | 1,00 |
| 15.08.2025 | 46,89 | 47,21 | 45,88 | 46,95 | 0,23% | - |
| 14.08.2025 | 46,44 | 46,92 | 45,30 | 46,84 | 0,82% | - |
| 13.08.2025 | 46,00 | 46,47 | 45,30 | 46,46 | 0,98% | - |
| 12.08.2025 | 45,47 | 46,09 | 44,54 | 46,01 | 1,19% | - |
| 11.08.2025 | 45,09 | 45,62 | 44,90 | 45,47 | 0,66% | - |
| 08.08.2025 | 45,16 | 45,27 | 44,86 | 45,17 | 0,01% | 114,00 |
| 07.08.2025 | 44,77 | 46,67 | 44,73 | 45,16 | 0,88% | - |
| 06.08.2025 | 44,82 | 45,08 | 44,30 | 44,77 | -0,13% | - |
| 05.08.2025 | 44,60 | 45,16 | 44,47 | 44,83 | 0,49% | - |
| 04.08.2025 | 44,12 | 44,96 | 43,91 | 44,61 | 0,81% | - |
| 01.08.2025 | 44,67 | 45,52 | 43,82 | 44,25 | -0,94% | 54,00 |
| 31.07.2025 | 45,68 | 46,18 | 44,65 | 44,67 | -2,15% | - |
| 30.07.2025 | 45,52 | 45,81 | 44,17 | 45,65 | 0,22% | - |
| 29.07.2025 | 45,00 | 45,73 | 44,81 | 45,55 | 1,02% | - |