43,780$
1,77%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 43,38 | 43,78 | 43,32 | 43,78 | 1,77% | 39.088,00 |
| 29.01.2025 | 42,94 | 43,34 | 42,78 | 43,02 | -1,06% | 77.741,00 |
| 28.01.2025 | 43,32 | 43,66 | 43,28 | 43,48 | 0,07% | 62.049,00 |
| 27.01.2025 | 43,33 | 43,46 | 43,23 | 43,45 | -0,02% | 61.698,00 |
| 24.01.2025 | 43,23 | 43,63 | 43,17 | 43,46 | -0,93% | 51.397,00 |
| 23.01.2025 | 43,65 | 43,90 | 43,42 | 43,87 | 1,18% | 88.678,00 |
| 22.01.2025 | 43,05 | 43,53 | 43,01 | 43,36 | 1,00% | 46.258,00 |
| 21.01.2025 | 42,59 | 42,96 | 42,40 | 42,93 | 3,20% | 91.533,00 |
| 17.01.2025 | 41,24 | 41,74 | 41,17 | 41,60 | 1,49% | 120.817,00 |
| 16.01.2025 | 40,84 | 41,26 | 40,77 | 40,99 | 1,18% | 56.622,00 |
| 15.01.2025 | 40,61 | 40,72 | 40,35 | 40,51 | 0,02% | 54.346,00 |
| 14.01.2025 | 40,14 | 40,63 | 40,07 | 40,50 | -0,25% | 68.136,00 |
| 13.01.2025 | 40,14 | 40,66 | 40,14 | 40,60 | -0,34% | 55.129,00 |
| 10.01.2025 | 41,25 | 41,25 | 40,64 | 40,74 | -2,98% | 49.330,00 |
| 08.01.2025 | 41,59 | 42,14 | 41,56 | 41,99 | -0,34% | 45.969,00 |
| 07.01.2025 | 42,66 | 42,66 | 42,01 | 42,14 | -0,44% | 46.143,00 |
| 06.01.2025 | 42,30 | 42,63 | 42,10 | 42,32 | 1,00% | 47.404,00 |
| 03.01.2025 | 41,95 | 42,21 | 41,70 | 41,90 | 0,38% | 64.503,00 |
| 02.01.2025 | 41,94 | 42,07 | 41,74 | 41,74 | -0,69% | 54.080,00 |
| 31.12.2024 | 43,83 | 43,83 | 41,05 | 42,03 | -0,61% | 78.235,00 |
| 30.12.2024 | 42,27 | 42,50 | 42,21 | 42,29 | -0,19% | 37.845,00 |
| 27.12.2024 | 42,35 | 42,57 | 42,17 | 42,37 | -0,52% | 46.824,00 |
| 26.12.2024 | 43,16 | 43,95 | 42,58 | 42,59 | -2,11% | 43.962,00 |
| 24.12.2024 | 42,13 | 44,22 | 42,13 | 43,51 | 3,72% | 61.236,00 |
| 23.12.2024 | 41,72 | 41,97 | 41,41 | 41,95 | 1,11% | 50.331,00 |
| 20.12.2024 | 41,02 | 41,75 | 41,02 | 41,49 | -0,19% | 65.283,00 |
| 19.12.2024 | 41,68 | 41,82 | 41,04 | 41,57 | -0,67% | 92.338,00 |
| 18.12.2024 | 42,65 | 42,83 | 41,69 | 41,85 | -2,40% | 64.425,00 |
| 17.12.2024 | 42,98 | 43,12 | 42,78 | 42,88 | -0,30% | 64.694,00 |
| 16.12.2024 | 42,90 | 43,39 | 42,83 | 43,01 | -0,39% | 58.688,00 |
| 13.12.2024 | 42,79 | 43,43 | 42,65 | 43,18 | -0,25% | 46.037,00 |
| 12.12.2024 | 42,72 | 43,40 | 42,60 | 43,29 | 1,81% | 38.811,00 |
| 11.12.2024 | 42,84 | 42,84 | 42,49 | 42,52 | 0,76% | 46.809,00 |
| 10.12.2024 | 42,58 | 42,59 | 42,14 | 42,20 | -2,38% | 44.741,00 |
| 09.12.2024 | 43,34 | 43,42 | 42,74 | 43,23 | -0,55% | 260.203,00 |
| 06.12.2024 | 43,41 | 43,57 | 43,17 | 43,47 | 0,25% | 113.589,00 |
| 05.12.2024 | 43,34 | 43,52 | 43,24 | 43,36 | 1,31% | 48.280,00 |
| 04.12.2024 | 42,73 | 43,14 | 42,73 | 42,80 | -0,16% | 22.958,00 |
| 03.12.2024 | 42,72 | 43,06 | 42,52 | 42,87 | 3,08% | 91.688,00 |
| 02.12.2024 | 41,55 | 41,81 | 41,25 | 41,59 | 0,53% | 44.130,00 |
| 29.11.2024 | 40,95 | 41,40 | 40,95 | 41,37 | 0,61% | 35.890,00 |
| 27.11.2024 | 41,18 | 41,30 | 41,01 | 41,12 | 1,01% | 24.765,00 |
| 26.11.2024 | 40,48 | 40,71 | 40,29 | 40,71 | 0,64% | 31.938,00 |
| 25.11.2024 | 40,82 | 40,87 | 40,25 | 40,45 | 4,36% | 41.856,00 |
| 22.11.2024 | 38,79 | 39,00 | 38,71 | 38,76 | 0,60% | 45.444,00 |
| 21.11.2024 | 38,46 | 38,82 | 38,35 | 38,53 | -0,67% | 68.352,00 |
| 20.11.2024 | 38,66 | 38,79 | 38,45 | 38,79 | -0,97% | 36.850,00 |
| 19.11.2024 | 38,63 | 39,17 | 38,63 | 39,17 | 1,19% | 30.456,00 |
| 18.11.2024 | 38,40 | 38,73 | 38,32 | 38,71 | 0,47% | 51.350,00 |
| 15.11.2024 | 38,76 | 38,83 | 38,49 | 38,53 | -0,13% | 45.466,00 |
| 14.11.2024 | 38,59 | 38,87 | 38,54 | 38,58 | 1,15% | 34.480,00 |
| 13.11.2024 | 38,40 | 38,40 | 37,93 | 38,14 | -1,29% | 48.441,00 |
| 12.11.2024 | 39,07 | 39,07 | 38,60 | 38,64 | -1,70% | 51.666,00 |
| 11.11.2024 | 39,20 | 39,43 | 38,90 | 39,31 | 1,55% | 68.447,00 |
| 08.11.2024 | 38,77 | 38,82 | 38,47 | 38,71 | -0,51% | 43.281,00 |
| 07.11.2024 | 38,74 | 39,08 | 38,50 | 38,91 | 0,91% | 31.963,00 |
| 06.11.2024 | 38,44 | 38,73 | 38,40 | 38,56 | -2,43% | 31.951,00 |
| 05.11.2024 | 39,52 | 39,62 | 39,29 | 39,52 | 1,02% | 16.399,00 |
| 04.11.2024 | 39,86 | 39,95 | 39,11 | 39,12 | -3,07% | 32.044,00 |
| 01.11.2024 | 40,32 | 40,43 | 39,94 | 40,36 | 0,37% | 12.011,00 |
| 31.10.2024 | 40,24 | 40,39 | 39,91 | 40,21 | 0,58% | 32.630,00 |
| 30.10.2024 | 40,34 | 40,55 | 39,97 | 39,98 | -2,23% | 29.773,00 |
| 29.10.2024 | 40,65 | 40,95 | 40,60 | 40,89 | -0,27% | 27.338,00 |
| 28.10.2024 | 40,98 | 41,12 | 40,79 | 41,00 | 1,66% | 30.547,00 |
| 25.10.2024 | 40,37 | 40,69 | 40,33 | 40,33 | -1,51% | 32.178,00 |
| 24.10.2024 | 40,91 | 41,00 | 40,66 | 40,95 | -0,55% | 26.705,00 |
| 23.10.2024 | 40,99 | 41,32 | 40,99 | 41,18 | 0,30% | 25.405,00 |
| 22.10.2024 | 41,16 | 41,26 | 40,35 | 41,05 | -0,70% | 43.433,00 |
| 21.10.2024 | 42,01 | 42,08 | 41,22 | 41,34 | -2,13% | 58.680,00 |
| 18.10.2024 | 42,08 | 42,39 | 42,06 | 42,24 | 0,62% | 84.109,00 |
| 17.10.2024 | 41,99 | 42,15 | 41,70 | 41,98 | -0,24% | 21.982,00 |
| 16.10.2024 | 42,05 | 42,35 | 42,00 | 42,08 | 1,01% | 52.174,00 |
| 15.10.2024 | 41,88 | 41,95 | 41,51 | 41,66 | 1,02% | 31.577,00 |
| 14.10.2024 | 41,32 | 41,38 | 41,10 | 41,24 | 0,61% | 46.433,00 |
| 11.10.2024 | 41,15 | 41,23 | 40,96 | 40,99 | -0,07% | 35.141,00 |
| 10.10.2024 | 41,01 | 41,14 | 40,92 | 41,02 | 0,84% | 20.859,00 |
| 09.10.2024 | 40,61 | 41,29 | 40,61 | 40,68 | -0,51% | 24.480,00 |
| 08.10.2024 | 40,98 | 41,04 | 40,79 | 40,89 | 0,74% | 47.779,00 |
| 07.10.2024 | 40,69 | 40,89 | 40,45 | 40,59 | -0,83% | 38.288,00 |
| 04.10.2024 | 39,95 | 41,55 | 39,70 | 40,93 | -2,87% | 71.980,00 |
| 03.10.2024 | 42,25 | 42,41 | 41,72 | 42,14 | -1,01% | 35.514,00 |
| 02.10.2024 | 42,29 | 42,68 | 42,29 | 42,57 | -0,84% | 28.832,00 |
| 01.10.2024 | 43,30 | 43,30 | 42,54 | 42,93 | -0,60% | 29.387,00 |
| 30.09.2024 | 43,20 | 43,20 | 42,88 | 43,19 | -0,28% | 50.086,00 |
| 27.09.2024 | 43,45 | 43,75 | 43,20 | 43,31 | 0,14% | 26.491,00 |
| 26.09.2024 | 43,32 | 43,39 | 43,03 | 43,25 | 1,08% | 31.219,00 |
| 25.09.2024 | 42,95 | 43,18 | 42,79 | 42,79 | -0,28% | 25.017,00 |
| 24.09.2024 | 42,70 | 43,09 | 42,64 | 42,91 | 0,12% | 66.775,00 |
| 23.09.2024 | 42,66 | 43,00 | 42,66 | 42,86 | 1,16% | 27.351,00 |
| 20.09.2024 | 42,62 | 42,66 | 42,33 | 42,37 | -0,75% | 34.509,00 |
| 19.09.2024 | 42,73 | 42,84 | 42,51 | 42,69 | 0,21% | 38.237,00 |
| 18.09.2024 | 42,69 | 42,91 | 41,98 | 42,60 | -0,51% | 34.964,00 |
| 17.09.2024 | 42,76 | 42,86 | 42,52 | 42,82 | 1,11% | 29.786,00 |
| 16.09.2024 | 41,94 | 42,43 | 41,94 | 42,35 | 0,93% | 26.128,00 |
| 13.09.2024 | 42,30 | 42,37 | 41,90 | 41,96 | 1,23% | 20.632,00 |
| 12.09.2024 | 41,52 | 41,63 | 41,14 | 41,45 | 0,63% | 26.789,00 |
| 11.09.2024 | 41,40 | 41,42 | 40,96 | 41,19 | -1,60% | 27.013,00 |
| 10.09.2024 | 41,93 | 41,95 | 41,62 | 41,86 | -0,62% | 22.925,00 |
| 09.09.2024 | 41,84 | 42,34 | 41,81 | 42,12 | 1,15% | 19.112,00 |
| 06.09.2024 | 42,04 | 42,21 | 41,55 | 41,64 | -0,36% | 19.761,00 |