61,150€
3,10%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 59,38 | 61,34 | 58,64 | 61,06 | 2,95% | - |
| 16.04.2026 | 60,45 | 60,71 | 59,14 | 59,31 | -1,80% | - |
| 15.04.2026 | 61,25 | 61,27 | 59,31 | 60,40 | -1,52% | - |
| 14.04.2026 | 60,68 | 61,33 | 60,54 | 61,33 | 1,19% | - |
| 13.04.2026 | 60,44 | 60,69 | 59,46 | 60,61 | -0,21% | 1,00 |
| 10.04.2026 | 61,15 | 61,61 | 60,48 | 60,74 | -0,72% | 1,00 |
| 09.04.2026 | 60,19 | 61,28 | 59,73 | 61,18 | 2,48% | 500,00 |
| 08.04.2026 | 57,32 | 60,04 | 57,32 | 59,70 | 4,79% | - |
| 07.04.2026 | 57,54 | 59,82 | 56,52 | 56,97 | -0,77% | - |
| 02.04.2026 | 57,97 | 57,97 | 56,15 | 57,41 | -0,50% | - |
| 01.04.2026 | 56,29 | 57,78 | 56,28 | 57,70 | 2,80% | - |
| 31.03.2026 | 54,30 | 56,32 | 54,30 | 56,13 | 3,69% | - |
| 30.03.2026 | 54,53 | 55,20 | 54,11 | 54,13 | -0,84% | - |
| 27.03.2026 | 54,72 | 55,02 | 54,26 | 54,59 | -0,55% | - |
| 26.03.2026 | 54,80 | 55,03 | 54,44 | 54,89 | -0,42% | - |
| 25.03.2026 | 54,24 | 55,43 | 54,12 | 55,12 | 1,36% | 500,00 |
| 24.03.2026 | 53,94 | 54,54 | 53,55 | 54,38 | -0,02% | 2.100,00 |
| 23.03.2026 | 53,21 | 55,26 | 51,69 | 54,39 | 2,14% | - |
| 20.03.2026 | 54,62 | 55,38 | 53,15 | 53,25 | -2,79% | - |
| 19.03.2026 | 56,05 | 56,17 | 54,11 | 54,78 | -2,18% | 1,00 |
| 18.03.2026 | 56,55 | 57,56 | 55,96 | 56,00 | -1,10% | 1,00 |
| 17.03.2026 | 55,92 | 56,86 | 55,66 | 56,62 | 1,18% | - |
| 16.03.2026 | 55,53 | 56,28 | 55,08 | 55,96 | 1,23% | - |
| 13.03.2026 | 56,11 | 56,34 | 55,21 | 55,28 | -0,95% | - |
| 12.03.2026 | 56,43 | 56,92 | 55,81 | 55,81 | -1,71% | 48,00 |
| 11.03.2026 | 56,97 | 57,30 | 56,14 | 56,78 | -0,84% | - |
| 10.03.2026 | 56,58 | 57,70 | 56,10 | 57,26 | 1,08% | - |
| 09.03.2026 | 55,55 | 57,02 | 54,12 | 56,65 | -0,67% | 140,00 |
| 06.03.2026 | 57,93 | 60,86 | 56,23 | 57,03 | -1,52% | - |
| 05.03.2026 | 59,42 | 61,50 | 57,56 | 57,91 | -3,05% | 40,00 |
| 04.03.2026 | 59,16 | 62,29 | 58,26 | 59,73 | 0,37% | 100,00 |
| 03.03.2026 | 62,20 | 62,20 | 58,72 | 59,51 | -4,40% | 15,00 |
| 02.03.2026 | 62,57 | 62,59 | 61,30 | 62,25 | -1,22% | 9,00 |
| 27.02.2026 | 62,50 | 63,56 | 62,41 | 63,02 | 1,17% | - |
| 26.02.2026 | 61,41 | 63,05 | 59,76 | 62,29 | 1,28% | - |
| 25.02.2026 | 62,00 | 62,50 | 60,67 | 61,50 | -0,82% | 4,00 |
| 24.02.2026 | 61,54 | 62,07 | 61,24 | 62,01 | 1,16% | - |
| 23.02.2026 | 61,78 | 62,07 | 61,10 | 61,30 | -0,89% | - |
| 20.02.2026 | 60,91 | 62,13 | 60,86 | 61,85 | 1,49% | 1,00 |
| 19.02.2026 | 62,26 | 62,31 | 60,28 | 60,94 | -1,84% | - |
| 18.02.2026 | 61,48 | 62,63 | 61,01 | 62,08 | 0,78% | - |
| 17.02.2026 | 61,13 | 61,84 | 60,52 | 61,60 | 0,75% | - |
| 16.02.2026 | 61,17 | 61,96 | 60,89 | 61,14 | -0,39% | - |
| 13.02.2026 | 61,56 | 62,15 | 60,44 | 61,38 | -0,76% | - |
| 12.02.2026 | 62,79 | 62,94 | 61,74 | 61,85 | -0,10% | - |
| 11.02.2026 | 61,44 | 62,52 | 61,36 | 61,91 | 0,75% | 2,00 |
| 10.02.2026 | 62,40 | 62,53 | 60,88 | 61,45 | -0,71% | - |
| 09.02.2026 | 60,30 | 61,93 | 60,05 | 61,89 | 3,03% | 4,00 |
| 06.02.2026 | 58,45 | 60,11 | 58,31 | 60,07 | 2,74% | 272,00 |
| 05.02.2026 | 57,63 | 58,57 | 57,52 | 58,47 | 1,25% | - |
| 04.02.2026 | 57,62 | 58,60 | 57,24 | 57,75 | 0,10% | - |
| 03.02.2026 | 57,98 | 58,43 | 57,41 | 57,69 | -0,38% | - |
| 02.02.2026 | 57,10 | 58,06 | 56,69 | 57,91 | 0,92% | - |
| 30.01.2026 | 56,95 | 57,48 | 56,40 | 57,38 | 0,72% | - |
| 29.01.2026 | 57,14 | 57,47 | 56,24 | 56,97 | -0,44% | - |
| 28.01.2026 | 58,06 | 58,62 | 56,37 | 57,22 | -1,45% | - |
| 27.01.2026 | 57,16 | 58,45 | 56,76 | 58,06 | 1,59% | 20,00 |
| 26.01.2026 | 56,86 | 57,79 | 56,10 | 57,15 | 0,25% | 2,00 |
| 23.01.2026 | 57,40 | 57,66 | 56,31 | 57,01 | -0,59% | - |
| 22.01.2026 | 57,38 | 57,93 | 56,83 | 57,35 | 0,14% | - |
| 21.01.2026 | 56,83 | 57,64 | 56,07 | 57,27 | 0,32% | 6,00 |
| 20.01.2026 | 58,16 | 58,16 | 56,83 | 57,09 | -1,86% | - |
| 19.01.2026 | 58,80 | 58,81 | 57,67 | 58,17 | -1,16% | 4,00 |
| 16.01.2026 | 57,88 | 59,11 | 57,88 | 58,85 | 1,64% | 5,00 |
| 15.01.2026 | 58,55 | 59,12 | 57,30 | 57,90 | -0,50% | 434,00 |
| 14.01.2026 | 58,12 | 58,74 | 57,73 | 58,19 | -0,09% | 97,00 |
| 13.01.2026 | 57,62 | 58,31 | 56,94 | 58,24 | 0,92% | - |
| 12.01.2026 | 56,98 | 58,40 | 56,54 | 57,71 | 1,28% | - |
| 09.01.2026 | 57,88 | 58,44 | 56,17 | 56,98 | -1,15% | - |
| 08.01.2026 | 57,54 | 58,51 | 57,50 | 57,64 | -0,07% | 15,00 |
| 07.01.2026 | 57,80 | 58,17 | 57,38 | 57,68 | -0,12% | 6,00 |
| 06.01.2026 | 57,09 | 57,91 | 56,57 | 57,75 | 1,49% | 830,00 |
| 05.01.2026 | 55,14 | 57,92 | 55,14 | 56,90 | 3,14% | 1,00 |
| 02.01.2026 | 55,40 | 57,92 | 54,97 | 55,17 | -0,34% | 74,00 |
| 30.12.2025 | 55,25 | 55,43 | 54,94 | 55,36 | -0,09% | - |
| 29.12.2025 | 55,81 | 55,87 | 54,92 | 55,41 | -0,29% | 335,00 |
| 23.12.2025 | 55,92 | 56,37 | 55,08 | 55,57 | -0,73% | 450,00 |
| 22.12.2025 | 57,35 | 57,36 | 55,36 | 55,98 | -1,89% | 30,00 |
| 19.12.2025 | 56,71 | 57,46 | 55,62 | 57,06 | 0,42% | 89,00 |
| 18.12.2025 | 56,68 | 58,51 | 56,13 | 56,82 | 0,30% | - |
| 17.12.2025 | 57,48 | 58,65 | 56,59 | 56,65 | -1,36% | - |
| 16.12.2025 | 57,52 | 58,83 | 56,83 | 57,43 | 0,02% | - |
| 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% | - |