38,945€
-1,57%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 39,69 | 39,98 | 38,06 | 38,95 | -1,55% | - |
| 10.04.2025 | 40,44 | 40,46 | 37,37 | 39,57 | -2,51% | - |
| 09.04.2025 | 38,36 | 40,61 | 34,55 | 40,59 | 9,22% | 375,00 |
| 08.04.2025 | 37,39 | 39,29 | 35,13 | 37,16 | -0,67% | - |
| 07.04.2025 | 38,64 | 39,74 | 36,80 | 37,41 | -4,66% | 35,00 |
| 04.04.2025 | 41,59 | 41,66 | 38,82 | 39,24 | -5,65% | - |
| 03.04.2025 | 42,11 | 42,67 | 41,05 | 41,59 | -2,42% | - |
| 02.04.2025 | 41,89 | 42,82 | 41,31 | 42,62 | 1,72% | - |
| 01.04.2025 | 41,49 | 42,04 | 40,95 | 41,90 | 0,99% | - |
| 31.03.2025 | 41,74 | 41,80 | 40,73 | 41,49 | -0,93% | - |
| 28.03.2025 | 41,09 | 42,17 | 41,09 | 41,88 | -0,21% | - |
| 27.03.2025 | 41,40 | 42,18 | 41,03 | 41,97 | 1,23% | - |
| 26.03.2025 | 41,26 | 42,27 | 40,54 | 41,46 | 0,48% | - |
| 25.03.2025 | 40,93 | 41,55 | 40,85 | 41,26 | 0,81% | - |
| 24.03.2025 | 41,40 | 41,54 | 40,67 | 40,93 | -0,99% | - |
| 21.03.2025 | 41,11 | 41,49 | 40,66 | 41,34 | 0,44% | - |
| 20.03.2025 | 41,02 | 41,52 | 40,52 | 41,16 | 0,34% | 35,00 |
| 19.03.2025 | 40,43 | 41,26 | 40,31 | 41,02 | 1,46% | 18,00 |
| 18.03.2025 | 40,06 | 40,94 | 39,78 | 40,43 | 0,92% | 260,00 |
| 17.03.2025 | 39,65 | 40,53 | 39,49 | 40,06 | 0,88% | - |
| 14.03.2025 | 39,84 | 40,03 | 39,19 | 39,71 | 0,03% | - |
| 13.03.2025 | 39,29 | 40,06 | 39,10 | 39,70 | 0,89% | - |
| 12.03.2025 | 39,39 | 39,96 | 39,05 | 39,35 | 0,20% | - |
| 11.03.2025 | 39,62 | 40,50 | 39,01 | 39,27 | -0,73% | - |
| 10.03.2025 | 40,59 | 40,67 | 39,43 | 39,56 | -2,59% | - |
| 07.03.2025 | 40,76 | 40,80 | 39,70 | 40,61 | -0,47% | - |
| 06.03.2025 | 42,68 | 42,76 | 39,87 | 40,80 | -4,43% | - |
| 05.03.2025 | 42,01 | 43,17 | 41,66 | 42,69 | 1,89% | 2.335,00 |
| 04.03.2025 | 42,41 | 42,96 | 40,08 | 41,90 | -1,27% | - |
| 03.03.2025 | 43,06 | 43,53 | 41,89 | 42,44 | -1,12% | - |
| 28.02.2025 | 42,91 | 43,16 | 41,74 | 42,92 | -0,26% | - |
| 27.02.2025 | 43,22 | 44,26 | 41,98 | 43,03 | -0,42% | - |
| 26.02.2025 | 42,52 | 43,94 | 42,39 | 43,21 | 1,79% | - |
| 25.02.2025 | 42,03 | 42,79 | 41,87 | 42,45 | 1,19% | - |
| 24.02.2025 | 42,79 | 42,86 | 41,94 | 41,95 | -1,22% | - |
| 21.02.2025 | 43,10 | 240,00 | 42,43 | 42,47 | -1,44% | - |
| 20.02.2025 | 43,16 | 43,61 | 42,50 | 43,09 | -0,02% | - |
| 19.02.2025 | 43,65 | 44,10 | 42,65 | 43,10 | -1,28% | - |
| 18.02.2025 | 43,07 | 43,81 | 43,01 | 43,66 | 1,37% | - |
| 17.02.2025 | 42,95 | 43,45 | 42,66 | 43,07 | 0,23% | - |
| 14.02.2025 | 43,07 | 43,35 | 42,01 | 42,97 | -0,42% | - |
| 13.02.2025 | 42,45 | 43,49 | 42,33 | 43,15 | 2,13% | - |
| 12.02.2025 | 42,37 | 46,08 | 42,12 | 42,25 | -0,31% | - |
| 11.02.2025 | 42,15 | 42,48 | 41,19 | 42,38 | 0,55% | 517,00 |
| 10.02.2025 | 41,37 | 42,28 | 41,32 | 42,15 | 2,21% | - |
| 07.02.2025 | 41,11 | 41,78 | 40,82 | 41,24 | 0,22% | - |
| 06.02.2025 | 41,09 | 41,39 | 40,00 | 41,15 | 0,51% | - |
| 05.02.2025 | 40,87 | 41,02 | 40,42 | 40,94 | 0,17% | - |
| 04.02.2025 | 40,47 | 41,01 | 39,96 | 40,87 | 0,99% | - |
| 03.02.2025 | 40,34 | 45,12 | 39,97 | 40,47 | -2,08% | - |
| 31.01.2025 | 41,90 | 45,12 | 41,25 | 41,33 | -1,38% | - |
| 30.01.2025 | 41,40 | 45,11 | 41,00 | 41,91 | 1,35% | - |
| 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% | - |