67,250$
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 68,65 | 68,90 | 66,58 | 67,25 | -3,13% | 27,00 |
| 04.03.2026 | 69,79 | 70,16 | 69,22 | 69,42 | 0,86% | 1.272.960,00 |
| 03.03.2026 | 68,56 | 69,46 | 68,29 | 68,83 | -5,62% | 1.614.298,00 |
| 02.03.2026 | 72,58 | 73,32 | 72,16 | 72,93 | -1,95% | 1.092.433,00 |
| 27.02.2026 | 74,39 | 74,79 | 74,07 | 74,38 | 0,42% | 992.431,00 |
| 26.02.2026 | 73,34 | 74,31 | 72,86 | 74,07 | 1,98% | 1.668.270,00 |
| 25.02.2026 | 71,70 | 72,75 | 71,67 | 72,63 | -0,48% | 1.732.445,00 |
| 24.02.2026 | 72,88 | 73,35 | 72,36 | 72,98 | 0,68% | 1.292.883,00 |
| 23.02.2026 | 73,13 | 73,23 | 72,02 | 72,49 | -0,37% | 961.944,00 |
| 20.02.2026 | 72,20 | 73,18 | 72,20 | 72,76 | 1,68% | 1.135.273,00 |
| 19.02.2026 | 71,48 | 71,96 | 70,90 | 71,56 | -2,40% | 1.216.671,00 |
| 18.02.2026 | 73,13 | 73,87 | 72,74 | 73,32 | 0,84% | 842.210,00 |
| 17.02.2026 | 72,32 | 73,30 | 72,30 | 72,71 | 0,11% | 869.155,00 |
| 13.02.2026 | 72,55 | 73,11 | 71,71 | 72,63 | -0,47% | 1.278.287,00 |
| 12.02.2026 | 74,25 | 74,79 | 72,88 | 72,97 | -1,71% | 1.079.374,00 |
| 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% | 1.062.990,00 |
| 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 |