61,680$
-0,72%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,43 | 61,78 | 60,76 | 61,58 | -0,91% | 626.921,00 |
| 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 |
| 19.09.2025 | 57,91 | 58,00 | 57,29 | 57,65 | -0,93% | 681.137,00 |
| 18.09.2025 | 57,63 | 58,28 | 57,41 | 58,19 | 0,33% | 319.567,00 |
| 17.09.2025 | 57,69 | 58,40 | 57,63 | 58,00 | 1,17% | 407.729,00 |
| 16.09.2025 | 57,51 | 57,59 | 56,95 | 57,33 | -0,26% | 283.755,00 |
| 15.09.2025 | 57,55 | 57,55 | 57,19 | 57,48 | -0,16% | 295.769,00 |
| 12.09.2025 | 57,39 | 57,72 | 57,29 | 57,57 | 0,51% | 398.659,00 |
| 11.09.2025 | 56,53 | 57,63 | 56,53 | 57,28 | 1,69% | 536.876,00 |
| 10.09.2025 | 55,99 | 56,56 | 55,98 | 56,33 | 1,84% | 577.640,00 |
| 09.09.2025 | 54,99 | 55,67 | 54,74 | 55,31 | -1,30% | 522.899,00 |
| 08.09.2025 | 55,89 | 56,73 | 55,68 | 56,04 | 0,52% | 935.272,00 |
| 05.09.2025 | 55,38 | 55,77 | 54,86 | 55,75 | 1,42% | 370.213,00 |
| 04.09.2025 | 54,78 | 55,00 | 54,51 | 54,97 | 2,16% | 353.427,00 |
| 03.09.2025 | 53,61 | 53,95 | 53,49 | 53,81 | 0,30% | 391.428,00 |
| 02.09.2025 | 53,27 | 53,70 | 53,18 | 53,65 | -2,15% | 352.708,00 |
| 29.08.2025 | 54,94 | 54,94 | 54,62 | 54,83 | -0,49% | 210.054,00 |
| 28.08.2025 | 54,99 | 55,14 | 54,80 | 55,10 | 0,99% | 210.195,00 |
| 27.08.2025 | 54,61 | 54,71 | 54,23 | 54,56 | -0,11% | 213.705,00 |
| 26.08.2025 | 54,84 | 54,89 | 54,48 | 54,62 | 0,02% | 244.940,00 |
| 25.08.2025 | 54,97 | 55,51 | 54,38 | 54,61 | -2,43% | 485.258,00 |
| 22.08.2025 | 55,32 | 56,28 | 55,04 | 55,97 | 1,73% | 369.665,00 |
| 21.08.2025 | 54,75 | 55,24 | 54,67 | 55,02 | -0,69% | 498.998,00 |
| 20.08.2025 | 55,24 | 55,48 | 55,09 | 55,40 | 1,43% | 362.441,00 |
| 19.08.2025 | 55,00 | 55,64 | 54,55 | 54,62 | -1,12% | 425.400,00 |
| 18.08.2025 | 54,56 | 55,32 | 54,50 | 55,24 | 0,71% | 476.414,00 |
| 15.08.2025 | 54,98 | 55,16 | 54,77 | 54,85 | 0,37% | 313.743,00 |
| 14.08.2025 | 53,75 | 54,68 | 53,75 | 54,65 | 0,63% | 504.010,00 |
| 13.08.2025 | 53,72 | 54,32 | 53,36 | 54,31 | 1,10% | 424.678,00 |
| 12.08.2025 | 52,88 | 54,74 | 52,73 | 53,72 | 1,68% | 435.486,00 |
| 11.08.2025 | 52,36 | 53,75 | 52,31 | 52,83 | 0,63% | 310.946,00 |
| 08.08.2025 | 52,47 | 52,88 | 52,30 | 52,50 | -0,30% | 240.249,00 |
| 07.08.2025 | 52,44 | 53,09 | 52,12 | 52,66 | 1,07% | 309.174,00 |
| 06.08.2025 | 51,73 | 52,50 | 51,52 | 52,10 | 0,37% | 242.830,00 |
| 05.08.2025 | 51,60 | 52,60 | 51,50 | 51,91 | 0,62% | 306.498,00 |
| 04.08.2025 | 51,55 | 51,72 | 51,33 | 51,59 | 0,80% | 245.078,00 |
| 01.08.2025 | 51,07 | 51,59 | 50,72 | 51,18 | 0,24% | 351.137,00 |
| 31.07.2025 | 51,62 | 51,85 | 51,03 | 51,06 | -1,75% | 298.891,00 |
| 30.07.2025 | 51,86 | 52,53 | 51,69 | 51,97 | -1,08% | 239.815,00 |
| 29.07.2025 | 52,32 | 52,83 | 52,17 | 52,54 | 0,81% | 155.498,00 |
| 28.07.2025 | 52,74 | 52,74 | 52,05 | 52,12 | -2,38% | 217.122,00 |
| 25.07.2025 | 52,79 | 53,46 | 52,71 | 53,39 | -0,87% | 220.517,00 |
| 24.07.2025 | 54,02 | 54,19 | 53,65 | 53,86 | -0,09% | 213.276,00 |
| 23.07.2025 | 53,16 | 53,91 | 53,09 | 53,91 | 1,66% | 179.196,00 |
| 22.07.2025 | 53,03 | 53,17 | 52,74 | 53,03 | 0,26% | 165.136,00 |
| 21.07.2025 | 52,90 | 53,28 | 52,68 | 52,89 | -0,43% | 222.437,00 |
| 18.07.2025 | 52,88 | 53,26 | 52,34 | 53,12 | 1,12% | 160.463,00 |
| 17.07.2025 | 52,80 | 52,87 | 52,20 | 52,53 | -0,59% | 197.314,00 |
| 16.07.2025 | 52,02 | 53,04 | 51,71 | 52,84 | 1,62% | 165.397,00 |
| 15.07.2025 | 52,32 | 52,36 | 51,79 | 52,00 | -0,97% | 178.509,00 |
| 14.07.2025 | 52,13 | 52,87 | 52,13 | 52,51 | -0,11% | 210.610,00 |
| 11.07.2025 | 52,62 | 53,14 | 52,44 | 52,57 | 0,48% | 126.830,00 |
| 10.07.2025 | 52,80 | 52,82 | 52,30 | 52,32 | -0,98% | 148.051,00 |
| 09.07.2025 | 52,65 | 53,09 | 52,56 | 52,84 | 0,48% | 124.967,00 |
| 08.07.2025 | 52,52 | 52,88 | 52,12 | 52,59 | 0,13% | 162.224,00 |
| 07.07.2025 | 52,48 | 53,35 | 52,41 | 52,52 | -0,94% | 145.187,00 |
| 03.07.2025 | 52,78 | 53,64 | 52,78 | 53,02 | 0,13% | 184.908,00 |
| 02.07.2025 | 52,66 | 53,22 | 51,59 | 52,95 | -0,81% | 162.465,00 |
| 01.07.2025 | 53,43 | 53,61 | 53,01 | 53,38 | -0,35% | 154.964,00 |
| 30.06.2025 | 53,13 | 53,75 | 53,00 | 53,57 | 0,58% | 95.569,00 |
| 27.06.2025 | 53,02 | 53,51 | 52,83 | 53,26 | 0,91% | 146.571,00 |
| 26.06.2025 | 52,55 | 52,94 | 52,42 | 52,78 | 1,01% | 155.729,00 |
| 25.06.2025 | 52,15 | 53,04 | 51,97 | 52,25 | 0,29% | 250.404,00 |
| 24.06.2025 | 51,59 | 52,35 | 51,40 | 52,10 | 1,62% | 145.020,00 |
| 23.06.2025 | 50,42 | 51,41 | 50,37 | 51,27 | 2,01% | 143.874,00 |
| 20.06.2025 | 50,30 | 50,80 | 50,10 | 50,26 | -0,63% | 276.841,00 |
| 18.06.2025 | 50,61 | 51,16 | 50,32 | 50,58 | -0,26% | 141.242,00 |
| 17.06.2025 | 51,12 | 51,39 | 50,61 | 50,71 | -1,44% | 107.724,00 |
| 16.06.2025 | 51,70 | 51,95 | 51,33 | 51,45 | 0,35% | 82.560,00 |
| 13.06.2025 | 51,01 | 51,88 | 51,01 | 51,27 | -1,19% | 94.929,00 |
| 12.06.2025 | 51,87 | 52,01 | 51,65 | 51,89 | 1,27% | 126.117,00 |
| 11.06.2025 | 51,46 | 51,89 | 51,19 | 51,24 | -0,83% | 205.716,00 |
| 10.06.2025 | 51,78 | 51,81 | 51,38 | 51,67 | 1,39% | 178.517,00 |
| 09.06.2025 | 51,06 | 51,98 | 50,94 | 50,96 | -0,80% | 156.210,00 |
| 06.06.2025 | 51,21 | 52,60 | 51,08 | 51,37 | 0,16% | 206.797,00 |
| 05.06.2025 | 51,45 | 51,71 | 51,11 | 51,29 | 0,12% | 116.643,00 |
| 04.06.2025 | 50,95 | 51,64 | 50,85 | 51,23 | 0,47% | 125.475,00 |
| 03.06.2025 | 51,06 | 51,48 | 50,79 | 50,99 | -2,11% | 181.177,00 |
| 02.06.2025 | 50,97 | 52,14 | 50,93 | 52,09 | 1,70% | 107.820,00 |
| 30.05.2025 | 51,23 | 51,79 | 50,83 | 51,22 | -0,58% | 94.651,00 |
| 29.05.2025 | 51,43 | 51,70 | 51,28 | 51,52 | -0,06% | 137.976,00 |
| 28.05.2025 | 51,38 | 51,89 | 51,30 | 51,55 | -0,67% | 152.436,00 |
| 27.05.2025 | 52,93 | 53,10 | 51,87 | 51,90 | -0,54% | 221.759,00 |
| 23.05.2025 | 51,57 | 52,51 | 51,57 | 52,18 | -0,11% | 103.198,00 |