11,990€
0,17%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,98 | 12,08 | 11,91 | 11,98 | 0,08% | 317,00 |
| 02.07.2025 | 12,43 | 12,46 | 11,32 | 11,97 | -3,55% | 1.208,00 |
| 01.07.2025 | 12,74 | 12,75 | 12,37 | 12,41 | -2,67% | 57,00 |
| 30.06.2025 | 12,35 | 12,75 | 12,26 | 12,75 | 3,24% | 489,00 |
| 27.06.2025 | 12,06 | 12,37 | 11,95 | 12,35 | 2,75% | 531,00 |
| 26.06.2025 | 11,93 | 12,09 | 11,85 | 12,02 | 0,84% | 1,00 |
| 25.06.2025 | 12,03 | 12,06 | 11,81 | 11,92 | -1,00% | 11,00 |
| 24.06.2025 | 12,10 | 12,14 | 11,85 | 12,04 | 1,01% | 395,00 |
| 23.06.2025 | 11,86 | 11,93 | 11,75 | 11,92 | 0,34% | 63,00 |
| 20.06.2025 | 12,00 | 12,01 | 11,82 | 11,88 | -0,17% | 13,00 |
| 19.06.2025 | 11,85 | 11,94 | 11,68 | 11,90 | -0,34% | 31,00 |
| 18.06.2025 | 11,91 | 11,96 | 11,72 | 11,94 | -1,97% | 933,00 |
| 17.06.2025 | 12,16 | 12,37 | 12,12 | 12,18 | -0,08% | - |
| 16.06.2025 | 12,26 | 12,31 | 12,19 | 12,19 | -0,25% | 1.424,00 |
| 13.06.2025 | 12,28 | 12,34 | 12,18 | 12,22 | -2,08% | 638,00 |
| 12.06.2025 | 12,21 | 12,52 | 12,18 | 12,48 | 1,63% | 120,00 |
| 11.06.2025 | 12,20 | 12,35 | 12,18 | 12,28 | 0,66% | 9,00 |
| 10.06.2025 | 12,35 | 12,39 | 12,19 | 12,20 | -1,05% | 14,00 |
| 09.06.2025 | 12,21 | 12,44 | 12,21 | 12,33 | 0,65% | 659,00 |
| 06.06.2025 | 12,32 | 12,42 | 12,21 | 12,25 | -0,16% | 34,00 |
| 05.06.2025 | 12,20 | 12,36 | 12,15 | 12,27 | 0,41% | 1.872,00 |
| 04.06.2025 | 12,27 | 12,50 | 12,10 | 12,22 | -0,08% | 593,00 |
| 03.06.2025 | 12,20 | 12,39 | 12,07 | 12,23 | 0,00% | 3.479,00 |
| 02.06.2025 | 12,45 | 12,48 | 12,15 | 12,23 | -2,32% | 1.150,00 |
| 30.05.2025 | 12,55 | 12,55 | 12,35 | 12,52 | 0,00% | 3.147,00 |
| 29.05.2025 | 12,86 | 12,86 | 12,46 | 12,52 | -1,49% | 9,00 |
| 28.05.2025 | 12,61 | 12,75 | 12,58 | 12,71 | 0,39% | 99,00 |
| 27.05.2025 | 12,76 | 12,80 | 12,60 | 12,66 | -0,94% | 514,00 |
| 26.05.2025 | 12,78 | 13,11 | 12,40 | 12,78 | 1,51% | 511,00 |
| 23.05.2025 | 12,76 | 12,80 | 12,44 | 12,59 | -1,25% | 42,00 |
| 22.05.2025 | 12,53 | 12,79 | 12,39 | 12,75 | 1,76% | 41,00 |
| 21.05.2025 | 12,45 | 12,66 | 12,41 | 12,53 | 0,32% | 133,00 |
| 20.05.2025 | 12,36 | 12,84 | 12,17 | 12,49 | 0,64% | 679,00 |
| 19.05.2025 | 11,48 | 13,68 | 11,30 | 12,41 | 7,73% | 1.624,00 |
| 16.05.2025 | 11,28 | 11,56 | 11,25 | 11,52 | 2,22% | 226,00 |
| 15.05.2025 | 11,07 | 11,29 | 11,05 | 11,27 | 1,53% | 126,00 |
| 14.05.2025 | 11,17 | 11,28 | 11,02 | 11,10 | -0,45% | 989,00 |
| 13.05.2025 | 11,11 | 11,24 | 11,06 | 11,15 | 0,00% | 595,00 |
| 12.05.2025 | 10,86 | 11,16 | 10,71 | 11,15 | 3,72% | 938,00 |
| 09.05.2025 | 10,78 | 10,91 | 10,68 | 10,75 | 0,00% | 409,00 |
| 08.05.2025 | 10,89 | 10,98 | 10,74 | 10,75 | -1,19% | 50,00 |
| 07.05.2025 | 10,92 | 10,98 | 10,78 | 10,88 | 0,18% | 57,00 |
| 06.05.2025 | 10,84 | 10,93 | 10,74 | 10,86 | 0,18% | 411,00 |
| 05.05.2025 | 10,77 | 10,91 | 10,61 | 10,84 | 0,37% | 306,00 |
| 02.05.2025 | 10,78 | 10,82 | 10,60 | 10,80 | 0,19% | 2.107,00 |
| 30.04.2025 | 10,56 | 10,80 | 10,32 | 10,78 | 1,99% | 144,00 |
| 29.04.2025 | 10,69 | 10,71 | 10,38 | 10,57 | -1,12% | 337,00 |
| 28.04.2025 | 10,65 | 10,72 | 10,56 | 10,69 | 0,47% | 906,00 |
| 25.04.2025 | 10,54 | 10,66 | 10,47 | 10,64 | 0,95% | 707,00 |
| 24.04.2025 | 10,54 | 10,74 | 10,49 | 10,54 | -0,19% | 42,00 |
| 23.04.2025 | 10,57 | 10,70 | 10,38 | 10,56 | 0,76% | 201,00 |
| 22.04.2025 | 10,31 | 10,50 | 10,18 | 10,48 | 1,35% | 103,00 |
| 17.04.2025 | 10,31 | 10,43 | 10,28 | 10,34 | 1,37% | 1.030,00 |
| 16.04.2025 | 10,16 | 10,36 | 10,13 | 10,20 | -0,97% | - |
| 15.04.2025 | 10,08 | 10,35 | 10,06 | 10,30 | 2,08% | 33,00 |
| 14.04.2025 | 10,25 | 10,29 | 9,73 | 10,09 | -1,27% | 113,00 |
| 11.04.2025 | 10,11 | 10,25 | 9,85 | 10,22 | 1,79% | 113,00 |
| 10.04.2025 | 10,44 | 10,50 | 9,78 | 10,04 | -4,47% | 447,00 |
| 09.04.2025 | 9,52 | 10,60 | 9,51 | 10,51 | 9,59% | 2.186,00 |
| 08.04.2025 | 10,21 | 10,22 | 9,45 | 9,59 | -4,05% | 246,00 |
| 07.04.2025 | 9,53 | 10,18 | 9,31 | 10,00 | 1,99% | 1.693,00 |
| 04.04.2025 | 10,17 | 10,38 | 9,74 | 9,80 | -3,64% | 74,00 |
| 03.04.2025 | 10,20 | 10,43 | 10,16 | 10,17 | -2,68% | - |
| 02.04.2025 | 10,44 | 10,51 | 10,31 | 10,45 | -0,19% | - |
| 01.04.2025 | 10,33 | 10,52 | 10,29 | 10,47 | 1,26% | 332,00 |
| 31.03.2025 | 10,61 | 10,65 | 10,26 | 10,34 | -3,45% | 152,00 |
| 28.03.2025 | 10,62 | 10,75 | 10,46 | 10,71 | 0,47% | 482,00 |
| 27.03.2025 | 10,58 | 10,75 | 10,52 | 10,66 | 0,66% | - |
| 26.03.2025 | 10,69 | 10,78 | 10,56 | 10,59 | -1,03% | 104,00 |
| 25.03.2025 | 10,56 | 10,73 | 10,54 | 10,70 | 1,23% | 2.203,00 |
| 24.03.2025 | 10,74 | 10,80 | 10,52 | 10,57 | -1,03% | 347,00 |
| 21.03.2025 | 10,64 | 10,70 | 10,52 | 10,68 | 0,47% | 97,00 |
| 20.03.2025 | 10,72 | 10,73 | 10,57 | 10,63 | -0,84% | 30,00 |
| 19.03.2025 | 10,39 | 10,76 | 10,34 | 10,72 | 3,08% | - |
| 18.03.2025 | 10,35 | 10,45 | 10,24 | 10,40 | 0,58% | 1.067,00 |
| 17.03.2025 | 10,14 | 10,38 | 10,12 | 10,34 | 1,47% | 316,00 |
| 14.03.2025 | 10,08 | 10,24 | 10,06 | 10,19 | 1,49% | 518,00 |
| 13.03.2025 | 10,00 | 10,16 | 9,97 | 10,04 | 0,30% | 39,00 |
| 12.03.2025 | 10,14 | 10,22 | 9,89 | 10,01 | -1,18% | 200,00 |
| 11.03.2025 | 10,24 | 10,36 | 10,03 | 10,13 | -0,88% | 248,00 |
| 10.03.2025 | 10,48 | 10,50 | 10,13 | 10,22 | -2,67% | 642,00 |
| 07.03.2025 | 10,31 | 10,52 | 10,25 | 10,50 | 1,65% | 1.058,00 |
| 06.03.2025 | 10,58 | 10,61 | 10,33 | 10,33 | -1,99% | 248,00 |
| 05.03.2025 | 10,38 | 10,57 | 10,28 | 10,54 | 2,23% | 336,00 |
| 04.03.2025 | 10,42 | 10,59 | 10,16 | 10,31 | -1,06% | 244,00 |
| 03.03.2025 | 10,50 | 10,65 | 10,36 | 10,42 | -0,86% | 709,00 |
| 28.02.2025 | 10,46 | 10,67 | 10,40 | 10,51 | -0,19% | 116,00 |
| 27.02.2025 | 10,63 | 10,71 | 10,51 | 10,53 | -0,66% | 38,00 |
| 26.02.2025 | 10,70 | 10,75 | 10,57 | 10,60 | -0,56% | 5,00 |
| 25.02.2025 | 10,60 | 10,78 | 10,56 | 10,66 | 0,76% | 153,00 |
| 24.02.2025 | 10,51 | 10,73 | 10,47 | 10,58 | 1,73% | 134,00 |
| 21.02.2025 | 10,68 | 10,70 | 10,37 | 10,40 | -2,53% | 619,00 |
| 20.02.2025 | 10,75 | 10,89 | 10,63 | 10,67 | -0,56% | 76,00 |
| 19.02.2025 | 10,91 | 10,99 | 10,65 | 10,73 | -1,65% | 255,00 |
| 18.02.2025 | 10,77 | 10,97 | 10,60 | 10,91 | 1,30% | 111,00 |
| 17.02.2025 | 11,05 | 11,11 | 10,75 | 10,77 | -2,45% | 862,00 |
| 14.02.2025 | 10,85 | 11,08 | 10,80 | 11,04 | 1,85% | 210,00 |
| 13.02.2025 | 10,69 | 10,92 | 10,68 | 10,84 | 1,50% | 1.361,00 |
| 12.02.2025 | 10,53 | 10,91 | 10,49 | 10,68 | 1,52% | 256,00 |
| 11.02.2025 | 10,53 | 10,62 | 10,36 | 10,52 | -0,09% | 313,00 |