10,920€
0,92%
Echtzeit-Aktienkurs Fomento de Construcciones y Contratas S.A.
Bid:
Ask:
Aktienkurse zur Fomento de Construcciones y Contratas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,48 | 10,99 | 10,44 | 10,89 | 0,65% | 286,00 |
| 06.03.2026 | 11,02 | 11,09 | 10,77 | 10,82 | -1,37% | 526,00 |
| 05.03.2026 | 10,98 | 11,09 | 10,76 | 10,97 | 2,05% | 2.128,00 |
| 04.03.2026 | 10,70 | 10,75 | 10,65 | 10,75 | -0,37% | 15,00 |
| 03.03.2026 | 11,10 | 11,12 | 10,65 | 10,79 | -5,27% | 2.401,00 |
| 02.03.2026 | 11,77 | 11,80 | 11,26 | 11,39 | -2,32% | 763,00 |
| 27.02.2026 | 12,12 | 12,20 | 11,66 | 11,66 | -3,24% | 494,00 |
| 26.02.2026 | 12,06 | 12,18 | 11,95 | 12,05 | 0,92% | 593,00 |
| 25.02.2026 | 11,93 | 11,94 | 11,92 | 11,94 | 0,00% | - |
| 24.02.2026 | 11,71 | 11,94 | 11,63 | 11,94 | 2,31% | 342,00 |
| 23.02.2026 | 11,80 | 11,93 | 11,64 | 11,67 | -1,44% | 260,00 |
| 20.02.2026 | 11,59 | 11,88 | 11,56 | 11,84 | 2,25% | 2.709,00 |
| 19.02.2026 | 11,62 | 11,62 | 11,58 | 11,58 | 0,00% | 9,00 |
| 18.02.2026 | 11,58 | 11,64 | 11,45 | 11,58 | -0,09% | 649,00 |
| 17.02.2026 | 11,25 | 11,60 | 11,21 | 11,59 | 2,75% | 15,00 |
| 16.02.2026 | 11,26 | 11,50 | 11,24 | 11,28 | -1,91% | 459,00 |
| 13.02.2026 | 11,47 | 11,50 | 11,36 | 11,50 | 0,00% | 51,00 |
| 12.02.2026 | 11,54 | 11,54 | 11,40 | 11,50 | 1,05% | 593,00 |
| 11.02.2026 | 11,38 | 11,40 | 11,38 | 11,38 | 0,53% | - |
| 10.02.2026 | 11,32 | 11,51 | 11,27 | 11,32 | -0,18% | 1.432,00 |
| 09.02.2026 | 11,36 | 11,40 | 11,15 | 11,34 | 0,27% | 419,00 |
| 06.02.2026 | 11,38 | 11,38 | 11,31 | 11,31 | -0,09% | 5,00 |
| 05.02.2026 | 11,34 | 11,34 | 11,30 | 11,32 | 0,53% | 117,00 |
| 04.02.2026 | 11,14 | 11,38 | 11,10 | 11,26 | 1,44% | 153,00 |
| 03.02.2026 | 11,22 | 11,39 | 11,05 | 11,10 | -0,63% | 2.606,00 |
| 02.02.2026 | 10,94 | 11,18 | 10,92 | 11,17 | 1,36% | 1.297,00 |
| 30.01.2026 | 11,10 | 11,14 | 11,02 | 11,02 | -0,81% | 19,00 |
| 29.01.2026 | 11,06 | 11,14 | 11,02 | 11,11 | 0,82% | 547,00 |
| 28.01.2026 | 11,13 | 11,13 | 10,99 | 11,02 | -0,36% | 108,00 |
| 27.01.2026 | 11,10 | 11,14 | 11,02 | 11,06 | -0,09% | 182,00 |
| 26.01.2026 | 11,16 | 11,18 | 11,03 | 11,07 | -0,81% | 407,00 |
| 23.01.2026 | 11,00 | 11,20 | 11,00 | 11,16 | 1,18% | 72,00 |
| 22.01.2026 | 11,14 | 11,14 | 10,93 | 11,03 | -1,08% | 1.712,00 |
| 21.01.2026 | 10,86 | 11,18 | 10,72 | 11,15 | 3,15% | 356,00 |
| 20.01.2026 | 10,90 | 10,94 | 10,76 | 10,81 | -1,28% | 106,00 |
| 19.01.2026 | 10,84 | 10,97 | 10,78 | 10,95 | -0,90% | 457,00 |
| 16.01.2026 | 11,10 | 11,10 | 11,00 | 11,05 | -0,90% | 19,00 |
| 15.01.2026 | 11,15 | 11,15 | 11,13 | 11,15 | 0,90% | - |
| 14.01.2026 | 11,18 | 11,20 | 11,00 | 11,05 | -0,09% | 573,00 |
| 13.01.2026 | 11,06 | 11,08 | 11,06 | 11,06 | 0,09% | - |
| 12.01.2026 | 11,12 | 11,18 | 11,04 | 11,05 | -1,95% | 293,00 |
| 08.01.2026 | 11,20 | 11,29 | 11,16 | 11,27 | 0,36% | 734,00 |
| 07.01.2026 | 11,26 | 11,27 | 11,17 | 11,23 | -0,35% | 10,00 |
| 06.01.2026 | 11,28 | 11,34 | 11,17 | 11,27 | 0,09% | 209,00 |
| 05.01.2026 | 11,23 | 11,27 | 11,07 | 11,26 | 0,90% | - |
| 02.01.2026 | 11,08 | 11,29 | 10,98 | 11,16 | 0,63% | 84,00 |
| 30.12.2025 | 11,11 | 11,16 | 11,04 | 11,09 | -0,27% | 186,00 |
| 29.12.2025 | 10,96 | 11,13 | 10,96 | 11,12 | -0,18% | 145,00 |
| 23.12.2025 | 11,05 | 11,20 | 11,03 | 11,14 | -1,07% | 27,00 |
| 19.12.2025 | 11,27 | 11,27 | 11,11 | 11,26 | 0,27% | - |
| 18.12.2025 | 11,16 | 11,23 | 11,16 | 11,23 | -2,26% | 47,00 |
| 17.12.2025 | 11,46 | 11,49 | 11,46 | 11,49 | 0,26% | - |
| 16.12.2025 | 11,45 | 11,48 | 11,34 | 11,46 | -0,09% | - |
| 15.12.2025 | 11,32 | 11,50 | 11,26 | 11,47 | 1,50% | 165,00 |
| 12.12.2025 | 11,32 | 11,41 | 11,26 | 11,30 | 0,09% | 108,00 |
| 11.12.2025 | 11,38 | 11,41 | 11,23 | 11,29 | -1,14% | 42,00 |
| 10.12.2025 | 11,35 | 11,44 | 11,22 | 11,42 | -1,30% | 4.067,00 |
| 09.12.2025 | 11,55 | 11,57 | 11,55 | 11,57 | 0,09% | - |
| 08.12.2025 | 11,44 | 11,56 | 11,41 | 11,56 | 0,78% | 333,00 |
| 05.12.2025 | 11,46 | 11,56 | 11,44 | 11,47 | -1,38% | 139,00 |
| 04.12.2025 | 11,64 | 11,64 | 11,61 | 11,63 | 0,61% | 9,00 |
| 03.12.2025 | 11,58 | 11,58 | 11,56 | 11,56 | 0,09% | 47,00 |
| 02.12.2025 | 11,52 | 11,64 | 11,46 | 11,55 | 0,35% | 3.268,00 |
| 01.12.2025 | 11,50 | 11,56 | 11,44 | 11,51 | -0,60% | 723,00 |
| 28.11.2025 | 11,42 | 11,59 | 11,30 | 11,58 | 1,31% | 207,00 |
| 27.11.2025 | 11,46 | 11,46 | 11,31 | 11,43 | -0,52% | 16,00 |
| 26.11.2025 | 11,45 | 11,50 | 11,32 | 11,49 | 2,13% | 1.231,00 |
| 25.11.2025 | 11,24 | 11,27 | 11,23 | 11,25 | 0,00% | - |
| 24.11.2025 | 11,12 | 11,29 | 11,12 | 11,25 | 0,99% | 24,00 |
| 21.11.2025 | 10,96 | 11,14 | 10,94 | 11,14 | 1,09% | 5,00 |
| 20.11.2025 | 11,06 | 11,12 | 10,96 | 11,02 | 0,27% | - |
| 19.11.2025 | 10,89 | 11,04 | 10,84 | 10,99 | 0,92% | - |
| 18.11.2025 | 10,84 | 10,94 | 10,82 | 10,89 | -0,37% | 504,00 |
| 17.11.2025 | 11,26 | 11,38 | 10,90 | 10,93 | -2,24% | 733,00 |
| 14.11.2025 | 11,22 | 11,29 | 11,10 | 11,18 | -1,06% | 20,00 |
| 13.11.2025 | 11,32 | 11,32 | 11,30 | 11,30 | -0,88% | 3,00 |
| 12.11.2025 | 11,28 | 11,44 | 11,26 | 11,40 | 1,51% | 2.196,00 |
| 11.11.2025 | 11,32 | 11,34 | 11,06 | 11,23 | -0,62% | 310,00 |
| 10.11.2025 | 11,10 | 11,32 | 10,90 | 11,30 | 3,20% | 462,00 |
| 07.11.2025 | 11,04 | 11,04 | 10,67 | 10,95 | -0,73% | 252,00 |
| 06.11.2025 | 11,17 | 11,21 | 10,99 | 11,03 | -1,52% | 61,00 |
| 05.11.2025 | 11,36 | 11,36 | 11,12 | 11,20 | -1,84% | 620,00 |
| 04.11.2025 | 11,32 | 11,41 | 11,25 | 11,41 | -0,26% | 10,00 |
| 03.11.2025 | 11,58 | 11,58 | 11,30 | 11,44 | -0,78% | 124,00 |
| 31.10.2025 | 11,60 | 11,62 | 11,50 | 11,53 | 1,05% | 295,00 |
| 30.10.2025 | 11,40 | 11,42 | 11,39 | 11,41 | 0,00% | 101,00 |
| 29.10.2025 | 11,37 | 11,49 | 11,36 | 11,41 | 0,35% | - |
| 28.10.2025 | 11,51 | 11,51 | 11,36 | 11,37 | -1,30% | 133,00 |
| 27.10.2025 | 11,49 | 11,57 | 11,46 | 11,52 | -1,62% | 194,00 |
| 24.10.2025 | 11,68 | 11,71 | 11,68 | 11,71 | 0,86% | 3,00 |
| 23.10.2025 | 11,50 | 11,61 | 11,40 | 11,61 | 1,04% | 1.031,00 |
| 22.10.2025 | 11,44 | 11,53 | 11,33 | 11,49 | 0,88% | 190,00 |
| 21.10.2025 | 11,41 | 11,51 | 11,34 | 11,39 | -0,35% | 1.452,00 |
| 20.10.2025 | 11,40 | 11,44 | 11,24 | 11,43 | 3,35% | 311,00 |
| 17.10.2025 | 11,06 | 11,10 | 11,06 | 11,06 | -3,74% | 1,00 |
| 16.10.2025 | 11,50 | 11,50 | 11,49 | 11,49 | -0,09% | - |
| 15.10.2025 | 11,48 | 11,52 | 11,24 | 11,50 | 2,04% | 621,00 |
| 13.10.2025 | 11,21 | 11,32 | 11,09 | 11,27 | 1,99% | 540,00 |
| 10.10.2025 | 11,05 | 11,05 | 11,03 | 11,05 | 0,36% | - |
| 09.10.2025 | 11,20 | 11,21 | 11,00 | 11,01 | -0,45% | 1.365,00 |