11,050€
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 |
|---|---|---|---|---|---|---|
| 19.08.2026 | 11,16 | 11,19 | 11,01 | 11,05 | 0,00% | 23,00 |
| 18.08.2026 | 11,05 | 11,05 | 11,03 | 11,05 | -0,63% | - |
| 17.08.2026 | 11,12 | 11,14 | 11,12 | 11,12 | 0,00% | - |
| 14.08.2026 | 11,10 | 11,38 | 10,98 | 11,12 | 0,18% | 2.051,00 |
| 13.08.2026 | 11,06 | 11,17 | 11,05 | 11,10 | 0,63% | 325,00 |
| 12.08.2026 | 11,04 | 11,12 | 11,02 | 11,03 | 0,27% | 30,00 |
| 11.08.2026 | 11,08 | 11,18 | 11,00 | 11,00 | -0,63% | 462,00 |
| 10.08.2026 | 11,04 | 11,18 | 11,03 | 11,07 | 0,45% | 853,00 |
| 07.08.2026 | 11,14 | 11,16 | 11,02 | 11,02 | -1,17% | 30,00 |
| 06.08.2026 | 11,16 | 11,21 | 11,09 | 11,15 | -0,36% | 414,00 |
| 05.08.2026 | 11,62 | 11,70 | 11,15 | 11,19 | -0,97% | 69,00 |
| 04.08.2026 | 11,32 | 11,36 | 11,23 | 11,30 | 0,27% | 206,00 |
| 03.08.2026 | 11,50 | 11,61 | 11,22 | 11,27 | -1,49% | 562,00 |
| 31.07.2026 | 11,70 | 11,72 | 11,35 | 11,44 | -1,89% | 157,00 |
| 30.07.2026 | 11,52 | 11,70 | 11,48 | 11,66 | 0,69% | 647,00 |
| 29.07.2026 | 11,73 | 11,79 | 11,46 | 11,58 | -1,61% | 408,00 |
| 28.07.2026 | 11,96 | 11,98 | 11,69 | 11,77 | -1,18% | 18,00 |
| 27.07.2026 | 11,98 | 12,02 | 11,88 | 11,91 | 1,62% | 91,00 |
| 24.07.2026 | 11,62 | 11,78 | 11,58 | 11,72 | 0,26% | 563,00 |
| 23.07.2026 | 11,74 | 11,85 | 11,68 | 11,69 | -0,76% | 101,00 |
| 22.07.2026 | 11,80 | 11,90 | 11,68 | 11,78 | 0,77% | 17,00 |
| 21.07.2026 | 11,74 | 11,84 | 11,64 | 11,69 | -0,09% | 203,00 |
| 20.07.2026 | 11,82 | 11,86 | 11,68 | 11,70 | -1,10% | 300,00 |
| 17.07.2026 | 11,94 | 12,06 | 11,82 | 11,83 | -1,66% | 8,00 |
| 16.07.2026 | 12,22 | 12,25 | 12,02 | 12,03 | -1,47% | 22,00 |
| 15.07.2026 | 12,16 | 12,23 | 12,02 | 12,21 | 0,25% | 306,00 |
| 14.07.2026 | 12,83 | 13,02 | 12,06 | 12,18 | -8,28% | 2.417,00 |
| 13.07.2026 | 12,88 | 13,32 | 12,85 | 13,28 | 2,39% | 349,00 |
| 10.07.2026 | 12,96 | 13,12 | 12,90 | 12,97 | -0,08% | 66,00 |
| 09.07.2026 | 12,96 | 13,04 | 12,81 | 12,98 | 1,25% | 561,00 |
| 08.07.2026 | 12,93 | 13,03 | 12,75 | 12,82 | -1,23% | 214,00 |
| 07.07.2026 | 13,10 | 13,21 | 12,95 | 12,98 | -1,59% | 173,00 |
| 06.07.2026 | 12,90 | 13,26 | 12,90 | 13,19 | 2,09% | 129,00 |
| 03.07.2026 | 12,72 | 13,03 | 12,56 | 12,92 | 3,61% | 407,00 |
| 02.07.2026 | 12,49 | 12,51 | 12,47 | 12,47 | -0,40% | - |
| 01.07.2026 | 12,68 | 12,68 | 12,50 | 12,52 | -1,11% | 573,00 |
| 30.06.2026 | 12,58 | 12,68 | 12,44 | 12,66 | 0,80% | 95,00 |
| 29.06.2026 | 12,26 | 12,56 | 12,18 | 12,56 | 3,29% | 790,00 |
| 26.06.2026 | 12,07 | 12,22 | 11,97 | 12,16 | 0,00% | 21,00 |
| 25.06.2026 | 12,14 | 12,19 | 12,00 | 12,16 | 0,00% | 151,00 |
| 24.06.2026 | 12,14 | 12,16 | 12,14 | 12,16 | -0,16% | - |
| 23.06.2026 | 12,06 | 12,18 | 12,01 | 12,18 | 0,91% | 2,00 |
| 22.06.2026 | 12,00 | 12,28 | 12,00 | 12,07 | 0,67% | 2.121,00 |
| 19.06.2026 | 11,96 | 12,07 | 11,96 | 11,99 | -0,25% | 52,00 |
| 18.06.2026 | 11,86 | 12,10 | 11,83 | 12,02 | 0,59% | 64,00 |
| 17.06.2026 | 11,80 | 11,95 | 11,78 | 11,95 | 1,70% | - |
| 16.06.2026 | 11,66 | 11,84 | 11,66 | 11,75 | -0,09% | 10,00 |
| 15.06.2026 | 11,82 | 11,84 | 11,72 | 11,76 | 0,94% | 2.357,00 |
| 12.06.2026 | 11,82 | 11,84 | 11,59 | 11,65 | -1,35% | 2,00 |
| 11.06.2026 | 11,50 | 11,82 | 11,46 | 11,81 | 0,85% | 22,00 |
| 10.06.2026 | 11,73 | 11,73 | 11,71 | 11,71 | -0,26% | - |
| 09.06.2026 | 11,62 | 11,77 | 11,56 | 11,74 | 1,38% | 351,00 |
| 08.06.2026 | 11,50 | 11,69 | 11,50 | 11,58 | -0,34% | 235,00 |
| 05.06.2026 | 11,67 | 11,74 | 11,62 | 11,62 | -0,17% | 5,00 |
| 04.06.2026 | 11,70 | 11,80 | 11,62 | 11,64 | -0,68% | 10,00 |
| 03.06.2026 | 11,62 | 11,73 | 11,60 | 11,72 | 0,95% | 231,00 |
| 02.06.2026 | 11,90 | 11,94 | 11,61 | 11,61 | -2,19% | 230,00 |
| 01.06.2026 | 11,80 | 11,89 | 11,66 | 11,87 | 1,11% | 165,00 |
| 29.05.2026 | 11,70 | 11,78 | 11,64 | 11,74 | 0,51% | 1.112,00 |
| 28.05.2026 | 11,66 | 11,77 | 11,64 | 11,68 | -0,26% | 6,00 |
| 27.05.2026 | 11,70 | 11,82 | 11,65 | 11,71 | 0,26% | - |
| 26.05.2026 | 11,58 | 11,70 | 11,56 | 11,68 | 0,60% | 23,00 |
| 25.05.2026 | 11,66 | 11,74 | 11,51 | 11,61 | 0,52% | 354,00 |
| 22.05.2026 | 11,61 | 11,62 | 11,51 | 11,55 | 0,52% | 10,00 |
| 21.05.2026 | 11,56 | 11,56 | 11,34 | 11,49 | -0,43% | 50,00 |
| 20.05.2026 | 11,46 | 11,57 | 11,33 | 11,54 | 0,26% | 8,00 |
| 19.05.2026 | 11,44 | 11,57 | 11,41 | 11,51 | 0,70% | 202,00 |
| 18.05.2026 | 11,36 | 11,53 | 11,30 | 11,43 | 0,00% | 201,00 |
| 15.05.2026 | 11,40 | 11,49 | 11,37 | 11,43 | -0,95% | 394,00 |
| 14.05.2026 | 11,46 | 11,58 | 11,28 | 11,54 | 2,21% | 91,00 |
| 13.05.2026 | 11,47 | 11,49 | 11,29 | 11,29 | -1,31% | - |
| 12.05.2026 | 11,26 | 11,45 | 11,22 | 11,44 | 0,97% | 68,00 |
| 11.05.2026 | 11,08 | 11,36 | 11,08 | 11,33 | 1,98% | 316,00 |
| 08.05.2026 | 11,12 | 11,30 | 11,10 | 11,11 | -0,18% | 345,00 |
| 07.05.2026 | 11,24 | 11,35 | 11,10 | 11,13 | -0,89% | 345,00 |
| 06.05.2026 | 11,16 | 11,25 | 11,06 | 11,23 | 2,00% | 1.336,00 |
| 05.05.2026 | 10,99 | 11,01 | 10,99 | 11,01 | 0,64% | - |
| 04.05.2026 | 11,18 | 11,18 | 10,93 | 10,94 | -1,71% | 7,00 |
| 30.04.2026 | 10,88 | 11,18 | 10,85 | 11,13 | 1,64% | 36,00 |
| 29.04.2026 | 11,08 | 11,20 | 10,94 | 10,95 | -0,99% | 489,00 |
| 28.04.2026 | 11,09 | 11,22 | 11,04 | 11,06 | -0,09% | 234,00 |
| 27.04.2026 | 11,16 | 11,19 | 11,07 | 11,07 | -0,63% | 20,00 |
| 24.04.2026 | 11,10 | 11,16 | 11,08 | 11,14 | 1,09% | - |
| 23.04.2026 | 11,01 | 11,16 | 10,98 | 11,02 | -0,18% | 10,00 |
| 22.04.2026 | 11,41 | 11,41 | 10,89 | 11,04 | -3,24% | 443,00 |
| 21.04.2026 | 11,37 | 11,48 | 11,37 | 11,41 | 0,44% | - |
| 20.04.2026 | 11,45 | 11,49 | 11,34 | 11,36 | -1,13% | 368,00 |
| 17.04.2026 | 11,50 | 11,51 | 11,47 | 11,49 | 0,44% | 17,00 |
| 16.04.2026 | 11,31 | 11,53 | 11,31 | 11,44 | 1,51% | 229,00 |
| 15.04.2026 | 11,45 | 11,47 | 11,22 | 11,27 | -0,79% | 71,00 |
| 14.04.2026 | 11,22 | 11,36 | 11,22 | 11,36 | 1,16% | 81,00 |
| 13.04.2026 | 10,91 | 11,27 | 10,91 | 11,23 | 1,81% | 605,00 |
| 10.04.2026 | 11,24 | 11,36 | 11,00 | 11,03 | -1,69% | 459,00 |
| 09.04.2026 | 11,23 | 11,34 | 11,15 | 11,22 | 0,18% | 2.505,00 |
| 08.04.2026 | 11,55 | 11,57 | 11,19 | 11,20 | 1,17% | 3.797,00 |
| 07.04.2026 | 10,90 | 11,08 | 10,86 | 11,07 | 1,56% | 207,00 |
| 02.04.2026 | 10,49 | 10,93 | 10,45 | 10,90 | 1,87% | 500,00 |
| 01.04.2026 | 10,70 | 10,81 | 10,61 | 10,70 | 0,19% | 87,00 |
| 31.03.2026 | 10,46 | 10,71 | 10,38 | 10,68 | 3,19% | 34,00 |
| 30.03.2026 | 10,34 | 10,50 | 10,32 | 10,35 | 0,10% | 130,00 |