11,170€
1,45%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |