11,040€
0,09%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 11,13 | 11,24 | 11,04 | 11,06 | -3,32% | 179,00 |
| 07.10.2025 | 11,43 | 11,44 | 11,43 | 11,44 | 1,06% | - |
| 06.10.2025 | 11,05 | 11,32 | 11,03 | 11,32 | 2,26% | 214,00 |
| 03.10.2025 | 11,10 | 11,18 | 11,02 | 11,07 | -0,81% | 263,00 |
| 02.10.2025 | 11,26 | 11,26 | 11,11 | 11,16 | -0,18% | 6,00 |
| 01.10.2025 | 11,24 | 11,24 | 11,02 | 11,18 | -0,36% | 1.857,00 |
| 30.09.2025 | 11,20 | 11,30 | 11,13 | 11,22 | 0,18% | 235,00 |
| 29.09.2025 | 11,16 | 11,20 | 11,04 | 11,20 | 0,99% | 11,00 |
| 26.09.2025 | 11,12 | 11,15 | 10,96 | 11,09 | -0,18% | 13,00 |
| 25.09.2025 | 11,10 | 11,18 | 11,01 | 11,11 | -1,07% | 614,00 |
| 24.09.2025 | 11,21 | 11,23 | 11,21 | 11,23 | 0,18% | - |
| 23.09.2025 | 11,25 | 11,26 | 11,00 | 11,21 | -0,36% | 2.030,00 |
| 22.09.2025 | 11,02 | 11,25 | 10,98 | 11,25 | 2,09% | 186,00 |
| 19.09.2025 | 11,12 | 11,21 | 10,88 | 11,02 | -0,90% | 202,00 |
| 18.09.2025 | 11,12 | 11,28 | 11,10 | 11,12 | 0,18% | 84,00 |
| 17.09.2025 | 11,14 | 11,30 | 11,03 | 11,10 | -0,36% | 1,00 |
| 16.09.2025 | 11,27 | 11,28 | 11,07 | 11,14 | -0,80% | 24,00 |
| 12.09.2025 | 11,33 | 11,33 | 11,17 | 11,23 | 0,18% | - |
| 11.09.2025 | 11,30 | 11,35 | 11,21 | 11,21 | -3,03% | 9,00 |
| 10.09.2025 | 11,53 | 11,56 | 11,52 | 11,56 | 3,86% | - |
| 08.09.2025 | 11,06 | 11,21 | 11,01 | 11,13 | 0,82% | 14,00 |
| 05.09.2025 | 11,04 | 11,09 | 10,96 | 11,04 | 0,09% | 31,00 |
| 04.09.2025 | 10,85 | 11,14 | 10,72 | 11,03 | 1,57% | 840,00 |
| 03.09.2025 | 10,74 | 10,89 | 10,68 | 10,86 | 1,02% | 328,00 |
| 02.09.2025 | 10,91 | 10,96 | 10,62 | 10,75 | -1,83% | 312,00 |
| 01.09.2025 | 10,90 | 11,00 | 10,85 | 10,95 | 0,74% | 758,00 |
| 29.08.2025 | 11,00 | 11,11 | 10,85 | 10,87 | -1,18% | 500,00 |
| 28.08.2025 | 10,91 | 11,09 | 10,87 | 11,00 | 0,82% | 300,00 |
| 27.08.2025 | 10,97 | 11,02 | 10,83 | 10,91 | -0,55% | 36,00 |
| 26.08.2025 | 10,93 | 11,01 | 10,89 | 10,97 | -0,18% | - |
| 25.08.2025 | 11,14 | 11,19 | 10,92 | 10,99 | -1,61% | 236,00 |
| 22.08.2025 | 10,98 | 11,27 | 10,98 | 11,17 | 1,45% | 35,00 |
| 21.08.2025 | 10,95 | 11,08 | 10,92 | 11,01 | 0,73% | 20,00 |
| 20.08.2025 | 10,88 | 11,15 | 10,85 | 10,93 | 0,46% | - |
| 19.08.2025 | 10,71 | 10,94 | 10,71 | 10,88 | 1,59% | 2.052,00 |
| 18.08.2025 | 10,92 | 10,92 | 10,67 | 10,71 | -1,65% | 399,00 |
| 15.08.2025 | 10,94 | 10,97 | 10,87 | 10,89 | -0,27% | - |
| 14.08.2025 | 10,79 | 10,94 | 10,79 | 10,92 | 0,74% | 169,00 |
| 13.08.2025 | 10,81 | 10,96 | 10,74 | 10,84 | 0,18% | 68,00 |
| 12.08.2025 | 10,71 | 10,87 | 10,69 | 10,82 | 1,22% | 795,00 |
| 11.08.2025 | 10,71 | 10,78 | 10,64 | 10,69 | -0,19% | 1.029,00 |
| 08.08.2025 | 10,72 | 10,83 | 10,68 | 10,71 | -0,19% | 182,00 |
| 07.08.2025 | 10,65 | 10,76 | 10,61 | 10,73 | 1,13% | 146,00 |
| 06.08.2025 | 10,75 | 10,75 | 10,59 | 10,61 | -0,75% | 66,00 |
| 05.08.2025 | 10,86 | 11,19 | 10,67 | 10,69 | -1,47% | 479,00 |
| 04.08.2025 | 10,88 | 10,88 | 10,77 | 10,85 | 0,46% | 233,00 |
| 01.08.2025 | 11,12 | 11,26 | 10,76 | 10,80 | -3,23% | 1.770,00 |
| 31.07.2025 | 11,34 | 11,39 | 11,14 | 11,16 | -1,85% | 576,00 |
| 30.07.2025 | 11,35 | 11,54 | 11,33 | 11,37 | 0,26% | 851,00 |
| 29.07.2025 | 11,46 | 11,50 | 11,33 | 11,34 | -0,61% | 115,00 |
| 28.07.2025 | 11,70 | 11,74 | 11,38 | 11,41 | -1,64% | 70,00 |
| 25.07.2025 | 11,64 | 11,74 | 11,51 | 11,60 | -0,34% | 70,00 |
| 24.07.2025 | 11,79 | 11,80 | 11,64 | 11,64 | -1,36% | 450,00 |
| 23.07.2025 | 11,70 | 11,82 | 11,55 | 11,80 | 1,81% | 5.441,00 |
| 22.07.2025 | 11,31 | 11,79 | 11,31 | 11,59 | 2,20% | 824,00 |
| 21.07.2025 | 11,48 | 11,63 | 11,33 | 11,34 | -1,05% | 18,00 |
| 18.07.2025 | 11,18 | 11,76 | 11,14 | 11,46 | 2,87% | 38,00 |
| 17.07.2025 | 11,39 | 11,46 | 11,10 | 11,14 | -1,76% | 28,00 |
| 16.07.2025 | 11,30 | 11,40 | 11,20 | 11,34 | -0,09% | 1.292,00 |
| 15.07.2025 | 11,44 | 11,52 | 11,34 | 11,35 | -0,70% | 78,00 |
| 14.07.2025 | 11,40 | 11,59 | 11,34 | 11,43 | -0,61% | 122,00 |
| 11.07.2025 | 11,36 | 11,57 | 11,34 | 11,50 | 0,79% | 64,00 |
| 10.07.2025 | 11,53 | 11,59 | 11,39 | 11,41 | -1,13% | 318,00 |
| 09.07.2025 | 11,62 | 11,69 | 11,50 | 11,54 | -0,94% | 214,00 |
| 08.07.2025 | 11,79 | 11,85 | 11,62 | 11,65 | -0,68% | 65,00 |
| 07.07.2025 | 11,94 | 11,98 | 11,73 | 11,73 | -1,51% | 226,00 |
| 04.07.2025 | 12,02 | 12,08 | 11,88 | 11,91 | -1,49% | 125,00 |
| 03.07.2025 | 11,98 | 12,10 | 11,91 | 12,09 | 1,00% | 681,00 |
| 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 |