53,960€
2,06%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 52,78 | 55,00 | 52,00 | 54,13 | 2,38% | 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% | - |
| 28.07.2025 | 45,49 | 46,02 | 44,80 | 45,09 | -0,99% | - |
| 25.07.2025 | 45,75 | 45,86 | 44,78 | 45,54 | -0,45% | - |
| 24.07.2025 | 45,69 | 46,22 | 45,03 | 45,74 | 0,12% | - |
| 23.07.2025 | 45,29 | 45,77 | 44,93 | 45,69 | 0,88% | - |
| 22.07.2025 | 45,16 | 45,42 | 45,00 | 45,29 | 0,28% | - |
| 21.07.2025 | 45,69 | 45,86 | 45,14 | 45,16 | -1,19% | - |
| 18.07.2025 | 45,39 | 45,79 | 45,05 | 45,71 | 0,73% | - |
| 17.07.2025 | 45,11 | 45,61 | 44,67 | 45,38 | 0,60% | - |
| 16.07.2025 | 44,78 | 45,15 | 44,15 | 45,11 | 0,76% | - |
| 15.07.2025 | 44,99 | 45,20 | 44,32 | 44,77 | -0,48% | - |
| 14.07.2025 | 44,86 | 45,06 | 44,17 | 44,98 | -0,24% | - |
| 11.07.2025 | 44,80 | 45,39 | 44,57 | 45,09 | 0,58% | 1,00 |
| 10.07.2025 | 45,04 | 45,67 | 44,70 | 44,83 | -0,31% | - |
| 09.07.2025 | 44,89 | 45,51 | 44,73 | 44,97 | 0,18% | - |
| 08.07.2025 | 44,92 | 45,28 | 44,58 | 44,89 | 0,18% | - |
| 07.07.2025 | 45,09 | 45,47 | 44,52 | 44,81 | -0,48% | - |
| 04.07.2025 | 45,12 | 45,33 | 44,45 | 45,03 | -0,33% | - |
| 03.07.2025 | 44,81 | 45,60 | 44,53 | 45,18 | 0,71% | - |
| 02.07.2025 | 45,10 | 46,16 | 44,34 | 44,86 | -1,69% | - |
| 01.07.2025 | 45,50 | 45,79 | 44,95 | 45,63 | 0,29% | - |
| 30.06.2025 | 45,49 | 45,92 | 45,17 | 45,50 | 0,12% | - |
| 27.06.2025 | 45,15 | 45,68 | 44,38 | 45,44 | 0,70% | - |
| 26.06.2025 | 44,75 | 45,20 | 44,37 | 45,13 | 0,95% | - |
| 25.06.2025 | 44,81 | 45,28 | 44,35 | 44,70 | -0,23% | - |
| 24.06.2025 | 44,40 | 46,35 | 44,07 | 44,81 | 1,48% | - |
| 23.06.2025 | 43,62 | 44,46 | 43,36 | 44,15 | 1,25% | - |
| 20.06.2025 | 43,46 | 44,18 | 43,33 | 43,61 | 0,24% | - |
| 19.06.2025 | 44,10 | 44,42 | 43,46 | 43,50 | -1,37% | 2,00 |
| 18.06.2025 | 44,23 | 44,69 | 43,72 | 44,11 | 0,02% | - |
| 17.06.2025 | 44,19 | 44,50 | 44,03 | 44,10 | -0,97% | - |
| 16.06.2025 | 44,26 | 44,76 | 44,03 | 44,53 | 0,61% | - |
| 13.06.2025 | 44,78 | 44,83 | 43,97 | 44,26 | -1,16% | - |
| 12.06.2025 | 44,61 | 45,00 | 44,48 | 44,78 | 0,27% | - |
| 11.06.2025 | 45,14 | 46,21 | 44,38 | 44,66 | -1,43% | - |
| 10.06.2025 | 44,87 | 45,70 | 44,74 | 45,31 | 0,78% | - |
| 09.06.2025 | 45,14 | 45,25 | 44,25 | 44,96 | -0,46% | - |
| 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% | - |