73,000$
-1,63%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 74,25 | 74,79 | 72,88 | 72,97 | -1,71% | 1.048.996,00 |
| 11.02.2026 | 73,98 | 74,32 | 73,04 | 74,24 | 1,66% | 1.023.422,00 |
| 10.02.2026 | 72,99 | 73,50 | 72,70 | 73,03 | -0,69% | 1.229.097,00 |
| 09.02.2026 | 71,99 | 73,74 | 71,90 | 73,54 | 3,24% | 1.392.741,00 |
| 06.02.2026 | 70,21 | 71,39 | 70,12 | 71,23 | 3,62% | 1.253.357,00 |
| 05.02.2026 | 68,34 | 68,98 | 68,03 | 68,74 | 1,13% | 1.097.637,00 |
| 04.02.2026 | 69,11 | 69,21 | 67,57 | 67,97 | -0,34% | 1.333.828,00 |
| 03.02.2026 | 68,15 | 68,86 | 67,86 | 68,20 | -0,12% | 1.206.640,00 |
| 02.02.2026 | 68,16 | 68,42 | 67,84 | 68,28 | 0,43% | 1.125.365,00 |
| 30.01.2026 | 68,12 | 68,46 | 67,45 | 67,99 | -0,18% | 921.222,00 |
| 29.01.2026 | 68,31 | 68,56 | 67,10 | 68,11 | -0,26% | 1.331.838,00 |
| 28.01.2026 | 67,80 | 68,49 | 67,66 | 68,29 | -2,05% | 1.434.987,00 |
| 27.01.2026 | 68,50 | 69,82 | 68,37 | 69,72 | 2,60% | 1.467.674,00 |
| 26.01.2026 | 67,12 | 68,15 | 67,02 | 67,95 | 1,36% | 1.060.898,00 |
| 23.01.2026 | 66,60 | 67,16 | 66,10 | 67,04 | -0,55% | 2.179.980,00 |
| 22.01.2026 | 67,52 | 67,87 | 66,94 | 67,41 | 0,58% | 953.442,00 |
| 21.01.2026 | 66,37 | 67,16 | 65,55 | 67,02 | 1,01% | 1.589.470,00 |
| 20.01.2026 | 67,13 | 67,67 | 66,32 | 66,35 | -2,73% | 1.484.036,00 |
| 16.01.2026 | 67,78 | 68,54 | 67,33 | 68,21 | 1,29% | 2.604.460,00 |
| 15.01.2026 | 67,31 | 67,95 | 67,21 | 67,34 | -0,41% | 1.346.155,00 |
| 14.01.2026 | 67,61 | 67,93 | 67,26 | 67,62 | -0,19% | 1.344.585,00 |
| 13.01.2026 | 66,92 | 67,93 | 66,74 | 67,75 | 0,86% | 1.357.949,00 |
| 12.01.2026 | 66,61 | 67,39 | 66,61 | 67,17 | 1,24% | 861.179,00 |
| 09.01.2026 | 65,74 | 66,44 | 65,38 | 66,35 | -1,65% | 1.483.404,00 |
| 08.01.2026 | 67,36 | 67,77 | 67,04 | 67,46 | 0,15% | 1.256.759,00 |
| 07.01.2026 | 67,50 | 68,00 | 67,29 | 67,36 | 0,00% | 1.263.993,00 |
| 06.01.2026 | 66,97 | 67,44 | 66,28 | 67,36 | 0,27% | 2.014.216,00 |
| 05.01.2026 | 65,20 | 67,21 | 65,10 | 67,18 | 4,07% | 1.595.280,00 |
| 02.01.2026 | 64,82 | 65,11 | 64,31 | 64,55 | -0,09% | 1.069.993,00 |
| 31.12.2025 | 64,92 | 65,24 | 64,56 | 64,61 | -0,48% | 935.986,00 |
| 30.12.2025 | 65,15 | 65,53 | 64,87 | 64,92 | -0,15% | 1.008.790,00 |
| 29.12.2025 | 65,10 | 65,50 | 64,89 | 65,02 | -0,31% | 1.435.781,00 |
| 26.12.2025 | 65,78 | 65,78 | 64,81 | 65,22 | 0,35% | 1.190.601,00 |
| 24.12.2025 | 65,60 | 65,88 | 64,92 | 64,99 | -0,93% | 637.860,00 |
| 23.12.2025 | 65,46 | 65,70 | 64,89 | 65,60 | 1,09% | 1.528.184,00 |
| 22.12.2025 | 66,47 | 66,56 | 64,84 | 64,89 | -2,26% | 2.545.834,00 |
| 19.12.2025 | 66,18 | 67,44 | 65,28 | 66,39 | -0,14% | 62.023.066,00 |
| 18.12.2025 | 66,52 | 66,83 | 66,31 | 66,48 | 0,47% | 3.320.960,00 |
| 17.12.2025 | 67,10 | 67,84 | 66,16 | 66,17 | -1,93% | 2.688.718,00 |
| 16.12.2025 | 67,34 | 67,79 | 67,15 | 67,47 | 0,03% | 2.474.106,00 |
| 15.12.2025 | 67,36 | 68,09 | 67,21 | 67,45 | 1,05% | 3.454.856,00 |
| 12.12.2025 | 67,34 | 67,54 | 65,85 | 66,75 | 0,00% | 1.615.583,00 |
| 11.12.2025 | 66,01 | 67,02 | 65,37 | 66,75 | 0,65% | 1.623.559,00 |
| 10.12.2025 | 65,98 | 66,78 | 65,29 | 66,32 | -0,20% | 886.241,00 |
| 09.12.2025 | 66,91 | 67,03 | 66,42 | 66,45 | -0,34% | 817.361,00 |
| 08.12.2025 | 66,52 | 66,97 | 66,26 | 66,68 | 0,98% | 2.313.217,00 |
| 05.12.2025 | 66,27 | 66,31 | 65,46 | 66,03 | -0,08% | 852.812,00 |
| 04.12.2025 | 66,33 | 66,63 | 66,07 | 66,08 | -0,77% | 989.684,00 |
| 03.12.2025 | 66,26 | 66,82 | 66,18 | 66,59 | 1,93% | 856.718,00 |
| 02.12.2025 | 65,32 | 65,66 | 65,24 | 65,33 | 0,80% | 746.798,00 |
| 01.12.2025 | 65,37 | 65,45 | 64,69 | 64,81 | -1,52% | 988.563,00 |
| 28.11.2025 | 65,35 | 65,99 | 65,18 | 65,81 | 0,06% | 904.271,00 |
| 26.11.2025 | 64,94 | 66,00 | 64,88 | 65,77 | 0,54% | 1.258.949,00 |
| 25.11.2025 | 64,85 | 65,49 | 64,43 | 65,42 | 0,66% | 855.924,00 |
| 24.11.2025 | 64,14 | 65,12 | 64,14 | 64,99 | 3,85% | 1.072.943,00 |
| 21.11.2025 | 62,52 | 62,99 | 61,90 | 62,58 | -0,03% | 913.662,00 |
| 20.11.2025 | 63,41 | 64,23 | 62,57 | 62,60 | -0,19% | 1.008.420,00 |
| 19.11.2025 | 62,61 | 63,02 | 62,27 | 62,72 | 0,11% | 718.836,00 |
| 18.11.2025 | 62,30 | 63,07 | 62,07 | 62,65 | -0,62% | 1.131.429,00 |
| 17.11.2025 | 63,44 | 63,68 | 62,65 | 63,04 | -1,02% | 660.259,00 |
| 14.11.2025 | 63,74 | 64,56 | 63,61 | 63,69 | -1,21% | 1.112.582,00 |
| 13.11.2025 | 64,65 | 64,91 | 63,97 | 64,47 | -0,42% | 839.453,00 |
| 12.11.2025 | 63,92 | 64,83 | 63,91 | 64,74 | 1,94% | 748.756,00 |
| 11.11.2025 | 63,96 | 64,13 | 63,36 | 63,51 | -0,53% | 847.242,00 |
| 10.11.2025 | 63,37 | 63,89 | 63,34 | 63,85 | 0,81% | 1.301.065,00 |
| 07.11.2025 | 63,09 | 63,36 | 62,60 | 63,34 | -0,95% | 1.093.027,00 |
| 06.11.2025 | 63,41 | 64,43 | 62,96 | 63,95 | -0,98% | 1.656.957,00 |
| 05.11.2025 | 63,03 | 65,08 | 63,03 | 64,58 | 2,87% | 1.344.796,00 |
| 04.11.2025 | 61,99 | 62,86 | 61,88 | 62,78 | 0,53% | 1.099.507,00 |
| 03.11.2025 | 61,83 | 62,49 | 61,72 | 62,45 | 1,17% | 1.019.175,00 |
| 31.10.2025 | 61,76 | 62,00 | 61,28 | 61,73 | -1,50% | 1.192.057,00 |
| 30.10.2025 | 62,68 | 63,42 | 62,40 | 62,67 | -0,61% | 933.160,00 |
| 29.10.2025 | 62,49 | 63,27 | 62,05 | 63,06 | -1,28% | 1.401.411,00 |
| 28.10.2025 | 64,60 | 64,78 | 63,63 | 63,87 | -1,51% | 1.094.861,00 |
| 27.10.2025 | 64,70 | 65,20 | 64,32 | 64,85 | 0,70% | 832.359,00 |
| 24.10.2025 | 63,69 | 64,73 | 63,69 | 64,40 | 1,31% | 1.225.338,00 |
| 23.10.2025 | 63,17 | 63,80 | 63,17 | 63,57 | 0,84% | 743.011,00 |
| 22.10.2025 | 63,35 | 63,65 | 62,83 | 63,04 | -0,19% | 801.086,00 |
| 21.10.2025 | 63,02 | 63,32 | 62,56 | 63,16 | -0,21% | 797.104,00 |
| 20.10.2025 | 63,54 | 63,70 | 62,97 | 63,29 | -0,27% | 830.275,00 |
| 17.10.2025 | 63,59 | 63,91 | 62,91 | 63,46 | 0,57% | 1.159.014,00 |
| 16.10.2025 | 61,50 | 63,44 | 61,49 | 63,10 | 2,44% | 1.627.160,00 |
| 15.10.2025 | 61,45 | 61,81 | 60,74 | 61,60 | -0,88% | 1.745.396,00 |
| 14.10.2025 | 60,13 | 62,43 | 60,13 | 62,15 | 2,38% | 1.870.735,00 |
| 13.10.2025 | 59,92 | 60,80 | 59,73 | 60,70 | 0,80% | 1.232.554,00 |
| 10.10.2025 | 60,11 | 60,77 | 59,91 | 60,22 | 0,60% | 1.273.925,00 |
| 09.10.2025 | 60,36 | 60,38 | 59,61 | 59,86 | -1,80% | 996.092,00 |
| 08.10.2025 | 60,41 | 61,13 | 60,30 | 60,96 | 0,99% | 1.063.356,00 |
| 07.10.2025 | 60,08 | 60,47 | 59,69 | 60,36 | 0,17% | 921.199,00 |
| 06.10.2025 | 59,50 | 60,31 | 59,47 | 60,26 | 0,77% | 841.466,00 |
| 03.10.2025 | 58,98 | 59,96 | 58,98 | 59,80 | -0,30% | 236.082,00 |
| 02.10.2025 | 58,04 | 60,00 | 57,96 | 59,98 | 2,49% | 1.084.213,00 |
| 01.10.2025 | 57,67 | 58,69 | 57,58 | 58,52 | -0,14% | 914.267,00 |
| 30.09.2025 | 56,97 | 58,76 | 56,96 | 58,60 | 2,32% | 930.709,00 |
| 29.09.2025 | 56,65 | 57,28 | 56,56 | 57,27 | 1,27% | 750.572,00 |
| 26.09.2025 | 56,53 | 56,63 | 56,24 | 56,55 | 1,40% | 450.692,00 |
| 25.09.2025 | 56,25 | 56,27 | 55,69 | 55,77 | -1,80% | 485.682,00 |
| 24.09.2025 | 57,05 | 57,19 | 56,73 | 56,79 | -0,92% | 497.974,00 |
| 23.09.2025 | 57,66 | 57,79 | 57,23 | 57,32 | -2,12% | 608.408,00 |
| 22.09.2025 | 57,23 | 58,95 | 57,10 | 58,56 | 1,58% | 640.470,00 |