49,255$
0,03%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 48,84 | 49,81 | 48,79 | 49,26 | 0,02% | 1.906.089,00 |
| 19.10.2026 | 49,03 | 49,44 | 48,67 | 49,25 | -0,32% | 1.571.776,00 |
| 16.10.2026 | 49,77 | 49,91 | 49,26 | 49,41 | -0,92% | 2.253.694,00 |
| 15.10.2026 | 49,90 | 49,97 | 49,82 | 49,87 | -0,64% | 101.350,00 |
| 14.10.2026 | 50,47 | 50,70 | 49,95 | 50,19 | -0,73% | 2.332.120,00 |
| 13.10.2026 | 50,56 | 50,73 | 50,04 | 50,56 | 0,44% | 1.321.655,00 |
| 12.10.2026 | 50,14 | 50,58 | 50,02 | 50,34 | 0,38% | 1.984.220,00 |
| 09.10.2026 | 50,13 | 50,19 | 49,74 | 50,15 | -0,28% | 2.149.486,00 |
| 08.10.2026 | 49,80 | 50,35 | 49,43 | 50,29 | -0,61% | 2.748.447,00 |
| 07.10.2026 | 51,10 | 51,24 | 50,36 | 50,60 | -1,67% | 2.528.178,00 |
| 06.10.2026 | 50,89 | 51,71 | 50,76 | 51,46 | -0,73% | 2.483.904,00 |
| 05.10.2026 | 52,00 | 52,20 | 51,28 | 51,84 | -3,36% | 3.169.282,00 |
| 02.10.2026 | 53,36 | 53,81 | 52,95 | 53,64 | 1,32% | 1.896.055,00 |
| 01.10.2026 | 52,81 | 53,09 | 52,24 | 52,94 | -2,14% | 2.852.671,00 |
| 30.09.2026 | 54,10 | 54,33 | 53,69 | 54,10 | -0,86% | 2.158.557,00 |
| 29.09.2026 | 54,23 | 54,62 | 53,98 | 54,57 | -2,15% | 2.119.048,00 |
| 28.09.2026 | 55,32 | 55,95 | 55,26 | 55,77 | -0,11% | 1.874.114,00 |
| 25.09.2026 | 55,74 | 55,87 | 55,28 | 55,83 | 0,81% | 1.540.729,00 |
| 24.09.2026 | 55,51 | 55,72 | 54,98 | 55,38 | 0,18% | 1.165.446,00 |
| 23.09.2026 | 55,24 | 55,60 | 54,97 | 55,28 | -1,81% | 1.695.339,00 |
| 22.09.2026 | 56,39 | 56,47 | 55,87 | 56,30 | 0,63% | 1.594.237,00 |
| 21.09.2026 | 55,66 | 56,11 | 55,14 | 55,95 | 1,65% | 1.749.760,00 |
| 18.09.2026 | 54,60 | 55,22 | 54,36 | 55,04 | 0,71% | 2.702.157,00 |
| 17.09.2026 | 55,25 | 55,32 | 54,53 | 54,65 | -0,85% | 1.373.474,00 |
| 16.09.2026 | 55,26 | 55,55 | 54,80 | 55,12 | 1,62% | 1.290.963,00 |
| 15.09.2026 | 54,51 | 54,59 | 54,07 | 54,24 | -0,70% | 1.190.303,00 |
| 14.09.2026 | 54,55 | 54,69 | 53,91 | 54,62 | -2,72% | 1.851.510,00 |
| 11.09.2026 | 56,09 | 56,29 | 55,91 | 56,15 | 1,17% | 1.170.324,00 |
| 10.09.2026 | 55,70 | 55,93 | 55,27 | 55,50 | -1,87% | 1.693.378,00 |
| 09.09.2026 | 56,73 | 56,95 | 56,41 | 56,56 | -2,47% | 1.476.857,00 |
| 08.09.2026 | 58,03 | 58,29 | 57,86 | 57,99 | -0,10% | 1.941.691,00 |
| 04.09.2026 | 58,00 | 58,49 | 57,91 | 58,05 | -0,09% | 1.012.915,00 |
| 03.09.2026 | 58,01 | 58,16 | 57,63 | 58,10 | 0,45% | 999.229,00 |
| 02.09.2026 | 58,00 | 58,03 | 57,56 | 57,84 | 0,24% | 756.786,00 |
| 01.09.2026 | 58,30 | 58,69 | 57,60 | 57,70 | -1,45% | 1.042.522,00 |
| 31.08.2026 | 58,66 | 58,86 | 58,33 | 58,55 | -0,31% | 1.169.166,00 |
| 28.08.2026 | 59,04 | 59,09 | 58,53 | 58,73 | -0,07% | 1.059.665,00 |
| 27.08.2026 | 59,14 | 59,40 | 58,62 | 58,77 | -1,95% | 1.322.667,00 |
| 26.08.2026 | 61,48 | 61,48 | 59,68 | 59,94 | -4,90% | 1.631.056,00 |
| 25.08.2026 | 63,48 | 63,53 | 62,92 | 63,03 | 0,46% | 888.726,00 |
| 24.08.2026 | 62,95 | 63,01 | 62,41 | 62,74 | -0,15% | 1.214.729,00 |
| 21.08.2026 | 63,67 | 63,67 | 62,42 | 62,84 | -0,50% | 1.157.039,00 |
| 20.08.2026 | 63,08 | 64,23 | 62,83 | 63,15 | -2,31% | 1.537.031,00 |
| 19.08.2026 | 64,43 | 64,73 | 64,06 | 64,64 | 1,96% | 1.486.211,00 |
| 18.08.2026 | 63,42 | 63,90 | 63,28 | 63,40 | -0,81% | 1.522.395,00 |
| 17.08.2026 | 64,29 | 64,33 | 63,69 | 63,92 | -0,33% | 696.070,00 |
| 14.08.2026 | 64,43 | 64,77 | 64,01 | 64,13 | -0,59% | 926.012,00 |
| 13.08.2026 | 65,70 | 65,79 | 64,39 | 64,51 | -2,17% | 1.385.621,00 |
| 12.08.2026 | 66,49 | 66,63 | 65,84 | 65,94 | 0,41% | 1.046.446,00 |
| 11.08.2026 | 65,78 | 66,23 | 65,44 | 65,67 | 0,37% | 856.465,00 |
| 10.08.2026 | 66,53 | 66,61 | 65,30 | 65,43 | -1,62% | 1.026.236,00 |
| 07.08.2026 | 66,49 | 66,77 | 66,20 | 66,51 | 1,71% | 1.064.538,00 |
| 06.08.2026 | 66,25 | 66,35 | 65,27 | 65,39 | -1,74% | 1.654.926,00 |
| 05.08.2026 | 66,77 | 66,89 | 66,46 | 66,55 | 0,05% | 931.626,00 |
| 04.08.2026 | 66,96 | 66,97 | 66,24 | 66,52 | 0,67% | 1.847.106,00 |
| 03.08.2026 | 65,49 | 66,20 | 65,26 | 66,08 | 1,51% | 1.689.508,00 |
| 31.07.2026 | 65,30 | 65,49 | 64,75 | 65,10 | -0,03% | 1.661.157,00 |
| 30.07.2026 | 64,97 | 65,25 | 64,58 | 65,12 | 4,13% | 2.742.426,00 |
| 29.07.2026 | 62,38 | 63,61 | 62,33 | 62,54 | 1,25% | 4.884.382,00 |
| 28.07.2026 | 62,22 | 62,40 | 61,15 | 61,77 | -1,73% | 1.864.011,00 |
| 27.07.2026 | 63,38 | 63,48 | 62,37 | 62,86 | -0,62% | 1.680.163,00 |
| 24.07.2026 | 63,42 | 63,62 | 63,02 | 63,25 | -0,08% | 1.304.225,00 |
| 23.07.2026 | 62,82 | 63,56 | 62,71 | 63,30 | -1,28% | 1.713.297,00 |
| 22.07.2026 | 63,88 | 64,30 | 63,88 | 64,12 | 0,90% | 1.194.678,00 |
| 21.07.2026 | 63,67 | 63,87 | 63,28 | 63,55 | 0,16% | 1.306.576,00 |
| 20.07.2026 | 63,91 | 64,05 | 63,20 | 63,45 | -0,22% | 835.935,00 |
| 17.07.2026 | 63,33 | 63,89 | 63,09 | 63,59 | -0,11% | 1.276.392,00 |
| 16.07.2026 | 63,81 | 64,12 | 63,40 | 63,66 | -0,76% | 1.163.487,00 |
| 15.07.2026 | 64,07 | 64,38 | 63,62 | 64,15 | 0,67% | 872.972,00 |
| 14.07.2026 | 64,06 | 64,29 | 63,63 | 63,72 | 0,03% | 1.128.659,00 |
| 13.07.2026 | 64,15 | 64,39 | 63,45 | 63,70 | -0,90% | 1.412.944,00 |
| 10.07.2026 | 64,56 | 64,97 | 64,17 | 64,28 | -0,43% | 992.786,00 |
| 09.07.2026 | 65,00 | 65,20 | 64,47 | 64,56 | 0,37% | 1.405.807,00 |
| 08.07.2026 | 64,67 | 64,95 | 64,15 | 64,32 | -2,32% | 1.524.217,00 |
| 07.07.2026 | 67,22 | 67,39 | 65,56 | 65,85 | -3,47% | 1.695.792,00 |
| 06.07.2026 | 67,77 | 68,24 | 67,53 | 68,22 | 0,74% | 1.744.490,00 |
| 02.07.2026 | 68,15 | 69,07 | 67,54 | 67,72 | 0,68% | 1.596.780,00 |
| 01.07.2026 | 67,75 | 67,86 | 66,99 | 67,26 | -1,97% | 1.751.810,00 |
| 30.06.2026 | 68,53 | 68,90 | 68,22 | 68,61 | 0,32% | 1.321.281,00 |
| 29.06.2026 | 68,66 | 68,85 | 68,09 | 68,39 | 0,04% | 1.388.958,00 |
| 26.06.2026 | 69,65 | 69,68 | 68,23 | 68,36 | -2,62% | 1.965.052,00 |
| 25.06.2026 | 70,63 | 70,94 | 69,82 | 70,20 | 0,96% | 1.437.671,00 |
| 24.06.2026 | 69,40 | 70,27 | 69,19 | 69,53 | -0,69% | 1.893.221,00 |
| 23.06.2026 | 69,75 | 70,48 | 69,43 | 70,01 | -1,06% | 1.673.393,00 |
| 22.06.2026 | 69,27 | 70,81 | 69,02 | 70,76 | 2,22% | 1.558.483,00 |
| 18.06.2026 | 70,05 | 70,15 | 69,13 | 69,22 | 0,71% | 2.462.195,00 |
| 17.06.2026 | 69,40 | 70,32 | 68,52 | 68,73 | -1,24% | 1.898.649,00 |
| 16.06.2026 | 68,71 | 69,71 | 68,68 | 69,59 | 1,58% | 1.645.085,00 |
| 15.06.2026 | 69,17 | 69,23 | 68,43 | 68,51 | 0,84% | 1.622.095,00 |
| 12.06.2026 | 67,35 | 68,02 | 66,82 | 67,94 | 0,88% | 1.538.357,00 |
| 11.06.2026 | 65,18 | 67,41 | 65,01 | 67,35 | 4,74% | 2.410.051,00 |
| 10.06.2026 | 65,28 | 65,61 | 64,11 | 64,30 | -2,29% | 1.879.790,00 |
| 09.06.2026 | 66,62 | 66,81 | 65,00 | 65,81 | -0,32% | 1.858.928,00 |
| 08.06.2026 | 67,37 | 67,45 | 65,96 | 66,02 | -1,18% | 1.885.481,00 |
| 05.06.2026 | 66,92 | 67,67 | 66,47 | 66,81 | 0,53% | 3.188.570,00 |
| 04.06.2026 | 66,62 | 66,86 | 66,22 | 66,46 | 0,11% | 2.326.154,00 |
| 03.06.2026 | 66,06 | 66,53 | 65,97 | 66,39 | 0,08% | 1.771.617,00 |
| 02.06.2026 | 66,55 | 66,89 | 66,30 | 66,34 | -0,38% | 904.829,00 |
| 01.06.2026 | 66,57 | 66,69 | 65,58 | 66,59 | -2,09% | 1.640.746,00 |
| 29.05.2026 | 68,33 | 69,16 | 67,98 | 68,01 | -0,42% | 1.287.961,00 |