44,290$
-0,07%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 44,06 | 44,48 | 43,22 | 44,29 | -0,43% | 388.090,00 |
| 10.04.2025 | 43,57 | 45,08 | 43,27 | 44,48 | 1,51% | 110.984,00 |
| 09.04.2025 | 41,25 | 44,23 | 40,74 | 43,82 | 7,56% | 160.851,00 |
| 08.04.2025 | 42,36 | 42,44 | 40,46 | 40,74 | -0,09% | 126.287,00 |
| 07.04.2025 | 40,86 | 43,30 | 40,57 | 40,78 | -4,42% | 189.719,00 |
| 04.04.2025 | 43,63 | 43,80 | 42,19 | 42,66 | -7,07% | 186.922,00 |
| 03.04.2025 | 45,88 | 46,50 | 45,55 | 45,91 | -0,85% | 146.011,00 |
| 02.04.2025 | 45,27 | 46,51 | 45,22 | 46,30 | 2,30% | 116.245,00 |
| 01.04.2025 | 44,76 | 45,38 | 44,64 | 45,26 | 0,76% | 138.422,00 |
| 31.03.2025 | 44,13 | 45,02 | 44,06 | 44,92 | -0,80% | 103.015,00 |
| 28.03.2025 | 45,24 | 45,49 | 45,19 | 45,28 | -0,13% | 100.822,00 |
| 27.03.2025 | 45,34 | 45,52 | 44,89 | 45,34 | 1,27% | 152.233,00 |
| 26.03.2025 | 44,77 | 45,24 | 44,61 | 44,77 | 0,07% | 143.130,00 |
| 25.03.2025 | 44,76 | 44,90 | 44,54 | 44,74 | 0,74% | 67.991,00 |
| 24.03.2025 | 44,21 | 44,57 | 44,05 | 44,41 | -0,72% | 107.913,00 |
| 21.03.2025 | 44,71 | 44,89 | 44,49 | 44,73 | -0,49% | 135.673,00 |
| 20.03.2025 | 44,18 | 45,00 | 44,18 | 44,95 | 0,51% | 198.493,00 |
| 19.03.2025 | 44,40 | 45,02 | 44,34 | 44,72 | 1,11% | 98.904,00 |
| 18.03.2025 | 43,96 | 44,35 | 43,72 | 44,23 | 0,89% | 75.223,00 |
| 17.03.2025 | 43,58 | 44,28 | 43,58 | 43,84 | 1,04% | 107.324,00 |
| 14.03.2025 | 43,13 | 43,45 | 43,04 | 43,39 | 0,42% | 74.156,00 |
| 13.03.2025 | 43,17 | 43,41 | 42,99 | 43,21 | 0,58% | 74.807,00 |
| 12.03.2025 | 43,07 | 43,15 | 42,67 | 42,96 | 0,32% | 71.392,00 |
| 11.03.2025 | 43,28 | 43,28 | 42,63 | 42,83 | -0,08% | 93.306,00 |
| 10.03.2025 | 43,11 | 43,34 | 42,69 | 42,86 | -2,75% | 71.675,00 |
| 07.03.2025 | 43,40 | 44,21 | 43,40 | 44,07 | 1,17% | 78.140,00 |
| 06.03.2025 | 44,13 | 44,39 | 43,53 | 43,56 | -5,53% | 112.202,00 |
| 05.03.2025 | 45,23 | 46,57 | 45,17 | 46,11 | 3,52% | 183.396,00 |
| 04.03.2025 | 43,85 | 44,96 | 43,65 | 44,54 | 0,20% | 72.170,00 |
| 03.03.2025 | 44,44 | 45,30 | 44,25 | 44,45 | -0,31% | 192.047,00 |
| 28.02.2025 | 44,26 | 44,75 | 44,17 | 44,59 | -0,07% | 60.904,00 |
| 27.02.2025 | 45,38 | 45,38 | 44,61 | 44,62 | -1,61% | 76.791,00 |
| 26.02.2025 | 44,86 | 45,85 | 44,86 | 45,35 | 1,59% | 71.944,00 |
| 25.02.2025 | 44,78 | 44,80 | 44,35 | 44,64 | 1,80% | 79.943,00 |
| 24.02.2025 | 44,38 | 44,38 | 43,84 | 43,85 | -1,22% | 43.872,00 |
| 21.02.2025 | 44,81 | 44,89 | 44,39 | 44,39 | -1,88% | 52.084,00 |
| 20.02.2025 | 45,08 | 45,60 | 44,76 | 45,24 | 0,65% | 42.524,00 |
| 19.02.2025 | 45,09 | 45,16 | 44,83 | 44,95 | -1,43% | 52.093,00 |
| 18.02.2025 | 45,55 | 45,78 | 45,48 | 45,60 | 1,13% | 49.744,00 |
| 14.02.2025 | 44,73 | 45,23 | 44,69 | 45,09 | 0,49% | 58.735,00 |
| 13.02.2025 | 44,57 | 45,00 | 44,57 | 44,87 | 1,17% | 93.272,00 |
| 12.02.2025 | 43,78 | 44,56 | 43,74 | 44,35 | 0,98% | 44.155,00 |
| 11.02.2025 | 43,48 | 44,04 | 43,44 | 43,92 | 1,04% | 58.380,00 |
| 10.02.2025 | 43,10 | 43,57 | 43,06 | 43,47 | 2,09% | 50.583,00 |
| 07.02.2025 | 42,97 | 43,41 | 42,41 | 42,58 | -0,37% | 66.590,00 |
| 06.02.2025 | 42,17 | 42,95 | 42,12 | 42,74 | 0,38% | 78.926,00 |
| 05.02.2025 | 42,46 | 42,76 | 42,37 | 42,58 | 0,31% | 50.023,00 |
| 04.02.2025 | 41,90 | 42,56 | 41,84 | 42,45 | 1,85% | 46.937,00 |
| 03.02.2025 | 41,43 | 41,85 | 41,25 | 41,68 | -2,91% | 58.718,00 |
| 31.01.2025 | 43,30 | 43,38 | 42,80 | 42,93 | -1,49% | 44.250,00 |
| 30.01.2025 | 43,42 | 43,80 | 43,34 | 43,58 | 1,30% | 43.531,00 |
| 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 |