41,980$
-0,24%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 41,97 | 42,05 | 41,70 | 41,79 | 0,53% | 13.440,00 |
| 04.09.2024 | 41,21 | 41,72 | 41,21 | 41,57 | 1,00% | 18.514,00 |
| 03.09.2024 | 41,81 | 41,85 | 41,09 | 41,16 | -2,14% | 207.259,00 |
| 30.08.2024 | 41,76 | 42,10 | 41,68 | 42,06 | 1,89% | 38.152,00 |
| 29.08.2024 | 41,25 | 41,59 | 41,25 | 41,28 | -0,17% | 25.831,00 |
| 28.08.2024 | 41,60 | 41,71 | 40,97 | 41,35 | 0,66% | 29.869,00 |
| 27.08.2024 | 41,05 | 41,26 | 40,97 | 41,08 | 0,02% | 19.749,00 |
| 26.08.2024 | 41,08 | 41,22 | 40,96 | 41,07 | -1,63% | 26.014,00 |
| 23.08.2024 | 41,05 | 41,80 | 41,03 | 41,75 | 2,43% | 9.299,00 |
| 22.08.2024 | 40,94 | 40,94 | 40,74 | 40,76 | -0,02% | 12.267,00 |
| 21.08.2024 | 40,55 | 41,04 | 40,55 | 40,77 | -0,07% | 23.455,00 |
| 20.08.2024 | 40,76 | 41,29 | 40,50 | 40,80 | 0,22% | 4.652,00 |
| 19.08.2024 | 40,57 | 40,82 | 40,57 | 40,71 | 1,29% | 11.548,00 |
| 16.08.2024 | 39,87 | 40,25 | 39,87 | 40,19 | -0,07% | 65.927,00 |
| 15.08.2024 | 40,30 | 40,77 | 40,10 | 40,22 | 0,10% | 53.793,00 |
| 14.08.2024 | 39,99 | 40,46 | 39,98 | 40,18 | 0,63% | 13.523,00 |
| 13.08.2024 | 39,60 | 40,00 | 39,60 | 39,93 | 1,76% | 37.772,00 |
| 12.08.2024 | 39,00 | 39,51 | 39,00 | 39,24 | -0,25% | 27.762,00 |
| 09.08.2024 | 39,23 | 39,40 | 39,10 | 39,34 | 0,10% | 21.465,00 |
| 08.08.2024 | 38,98 | 39,41 | 38,95 | 39,30 | 0,00% | 31.200,00 |
| 07.08.2024 | 39,13 | 39,71 | 39,13 | 39,30 | 1,37% | 27.998,00 |
| 06.08.2024 | 38,11 | 38,95 | 38,11 | 38,77 | 0,62% | 32.000,00 |
| 05.08.2024 | 38,78 | 39,25 | 38,39 | 38,53 | -2,58% | 28.251,00 |
| 02.08.2024 | 39,13 | 39,79 | 39,13 | 39,55 | 1,93% | 15.558,00 |
| 01.08.2024 | 39,55 | 39,70 | 38,76 | 38,80 | -2,56% | 21.831,00 |
| 31.07.2024 | 40,28 | 40,33 | 39,52 | 39,82 | -6,39% | 44.332,00 |
| 30.07.2024 | 42,04 | 42,91 | 41,79 | 42,54 | 2,70% | 22.023,00 |
| 29.07.2024 | 41,44 | 41,51 | 41,19 | 41,42 | -0,72% | 39.379,00 |
| 26.07.2024 | 41,42 | 42,12 | 41,42 | 41,72 | -0,17% | 34.517,00 |
| 25.07.2024 | 41,56 | 42,17 | 41,40 | 41,79 | 0,12% | 30.230,00 |
| 24.07.2024 | 41,87 | 42,22 | 41,69 | 41,74 | -1,21% | 23.386,00 |
| 23.07.2024 | 42,06 | 42,48 | 41,94 | 42,25 | -0,73% | 51.381,00 |
| 22.07.2024 | 42,41 | 42,67 | 42,16 | 42,56 | 1,75% | 17.329,00 |
| 19.07.2024 | 41,79 | 41,97 | 41,44 | 41,83 | -0,19% | 16.210,00 |
| 18.07.2024 | 42,16 | 42,28 | 41,78 | 41,91 | -0,76% | 21.073,00 |
| 17.07.2024 | 41,91 | 42,23 | 41,71 | 42,23 | 0,52% | 17.745,00 |
| 16.07.2024 | 41,54 | 42,03 | 41,50 | 42,01 | 0,14% | 24.288,00 |
| 15.07.2024 | 42,17 | 42,28 | 41,65 | 41,95 | -0,85% | 15.475,00 |
| 12.07.2024 | 42,02 | 42,60 | 40,81 | 42,31 | 1,90% | 20.401,00 |
| 11.07.2024 | 41,56 | 42,33 | 41,46 | 41,52 | 3,00% | 23.860,00 |
| 10.07.2024 | 40,04 | 40,83 | 39,97 | 40,31 | 1,51% | 14.051,00 |
| 09.07.2024 | 39,96 | 39,96 | 39,39 | 39,71 | -2,31% | 16.139,00 |
| 08.07.2024 | 40,71 | 40,90 | 40,53 | 40,65 | 0,07% | 18.398,00 |
| 05.07.2024 | 40,66 | 41,00 | 40,41 | 40,62 | 1,10% | 11.025,00 |
| 03.07.2024 | 39,79 | 40,78 | 39,79 | 40,18 | 2,37% | 26.025,00 |
| 02.07.2024 | 38,99 | 40,04 | 38,98 | 39,25 | 0,64% | 66.779,00 |
| 01.07.2024 | 39,46 | 39,60 | 38,90 | 39,00 | 0,28% | 15.224,00 |
| 28.06.2024 | 39,00 | 39,50 | 38,74 | 38,89 | -1,04% | 13.207,00 |
| 27.06.2024 | 39,34 | 39,72 | 39,11 | 39,30 | -1,26% | 49.014,00 |
| 26.06.2024 | 39,23 | 40,94 | 39,14 | 39,80 | 0,00% | 63.234,00 |
| 25.06.2024 | 38,98 | 40,38 | 38,98 | 39,80 | 0,10% | 20.318,00 |
| 24.06.2024 | 39,26 | 39,99 | 38,97 | 39,76 | 4,85% | 23.073,00 |
| 21.06.2024 | 38,78 | 39,20 | 37,92 | 37,92 | -4,24% | 34.568,00 |
| 20.06.2024 | 39,46 | 39,90 | 38,95 | 39,60 | 1,49% | 20.551,00 |
| 18.06.2024 | 39,33 | 39,60 | 39,02 | 39,02 | 1,32% | 16.581,00 |
| 17.06.2024 | 38,76 | 38,80 | 38,27 | 38,51 | -2,15% | 26.098,00 |
| 14.06.2024 | 39,28 | 40,24 | 38,78 | 39,36 | 0,32% | 12.530,00 |
| 13.06.2024 | 39,59 | 40,06 | 39,15 | 39,23 | -1,75% | 5.992,00 |
| 12.06.2024 | 39,53 | 40,45 | 39,53 | 39,93 | -3,53% | 8.875,00 |
| 11.06.2024 | 38,50 | 44,00 | 37,97 | 41,39 | 5,10% | 18.878,00 |
| 10.06.2024 | 38,85 | 39,40 | 38,74 | 39,38 | -0,78% | 4.605,00 |
| 07.06.2024 | 39,70 | 40,00 | 39,29 | 39,69 | -0,45% | 6.920,00 |
| 06.06.2024 | 39,95 | 40,08 | 39,87 | 39,87 | -1,56% | 4.512,00 |
| 05.06.2024 | 39,70 | 40,71 | 39,70 | 40,50 | 1,48% | 4.512,00 |
| 04.06.2024 | 39,42 | 40,10 | 39,42 | 39,91 | -1,14% | 10.136,00 |
| 03.06.2024 | 39,48 | 40,90 | 39,25 | 40,37 | -0,31% | 7.670,00 |
| 31.05.2024 | 39,87 | 40,50 | 39,44 | 40,50 | 0,61% | 3.493,00 |
| 30.05.2024 | 39,70 | 40,44 | 39,67 | 40,25 | 1,64% | 8.325,00 |
| 29.05.2024 | 39,60 | 39,60 | 39,21 | 39,60 | -1,25% | 8.760,00 |
| 28.05.2024 | 39,73 | 40,28 | 39,61 | 40,10 | -0,27% | 6.058,00 |