45,135€
0,71%
Echtzeit-Aktienkurs Ferrovial S.E.
Bid:
Ask:
Aktienkurse zur Ferrovial S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,76 | 45,53 | 44,76 | 45,17 | 0,78% | - |
| 05.06.2025 | 44,81 | 45,25 | 44,55 | 44,82 | 0,10% | - |
| 04.06.2025 | 44,85 | 45,25 | 44,10 | 44,77 | -0,35% | - |
| 03.06.2025 | 45,32 | 45,51 | 44,62 | 44,93 | -0,92% | - |
| 02.06.2025 | 45,06 | 45,62 | 44,30 | 45,34 | 0,43% | - |
| 30.05.2025 | 45,17 | 45,59 | 44,81 | 45,15 | 0,00% | - |
| 29.05.2025 | 45,72 | 46,02 | 45,02 | 45,15 | -1,27% | - |
| 28.05.2025 | 45,78 | 46,63 | 44,61 | 45,73 | -0,13% | - |
| 27.05.2025 | 46,49 | 47,06 | 45,78 | 45,79 | -19,58% | 350,00 |
| 26.05.2025 | 46,01 | 56,97 | 46,01 | 56,93 | 23,80% | - |
| 23.05.2025 | 46,26 | 46,43 | 45,11 | 45,99 | -0,62% | 11,00 |
| 22.05.2025 | 46,49 | 46,72 | 45,85 | 46,27 | -0,49% | - |
| 21.05.2025 | 46,45 | 47,18 | 46,40 | 46,50 | -0,05% | 26,00 |
| 20.05.2025 | 45,46 | 46,58 | 45,37 | 46,53 | 2,25% | 120,00 |
| 19.05.2025 | 45,69 | 45,79 | 44,63 | 45,50 | -0,39% | - |
| 16.05.2025 | 44,68 | 46,09 | 44,30 | 45,68 | 2,57% | - |
| 15.05.2025 | 45,63 | 46,06 | 44,22 | 44,54 | -2,44% | 100,00 |
| 14.05.2025 | 43,91 | 45,68 | 43,29 | 45,65 | 5,42% | 400,00 |
| 13.05.2025 | 43,88 | 46,20 | 42,57 | 43,31 | -1,60% | - |
| 12.05.2025 | 43,61 | 45,68 | 42,99 | 44,01 | 1,64% | - |
| 09.05.2025 | 43,58 | 43,95 | 43,25 | 43,30 | -0,62% | - |
| 08.05.2025 | 43,89 | 44,32 | 43,06 | 43,57 | -0,48% | - |
| 07.05.2025 | 43,46 | 44,14 | 43,20 | 43,78 | 0,75% | - |
| 06.05.2025 | 43,41 | 43,85 | 43,07 | 43,46 | 0,01% | - |
| 05.05.2025 | 43,86 | 44,10 | 43,40 | 43,45 | -1,23% | - |
| 02.05.2025 | 44,04 | 44,09 | 42,84 | 43,99 | 0,35% | - |
| 30.04.2025 | 42,54 | 43,86 | 39,35 | 43,84 | 3,01% | - |
| 29.04.2025 | 42,63 | 42,92 | 41,96 | 42,56 | -0,18% | - |
| 28.04.2025 | 42,55 | 43,48 | 41,90 | 42,63 | 0,06% | - |
| 25.04.2025 | 41,97 | 43,04 | 41,13 | 42,61 | 1,51% | 120,00 |
| 24.04.2025 | 40,73 | 42,02 | 40,42 | 41,97 | 3,04% | - |
| 23.04.2025 | 40,50 | 41,24 | 40,15 | 40,73 | 0,58% | - |
| 22.04.2025 | 39,60 | 40,72 | 39,40 | 40,50 | 2,26% | 25,00 |
| 17.04.2025 | 39,85 | 40,77 | 39,51 | 39,60 | -0,13% | - |
| 16.04.2025 | 39,77 | 40,21 | 39,17 | 39,65 | -0,55% | - |
| 15.04.2025 | 38,77 | 40,28 | 38,68 | 39,87 | 2,89% | - |
| 14.04.2025 | 39,07 | 39,60 | 38,23 | 38,75 | -0,51% | 1.310,00 |
| 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% | - |