66,220$
-1,85%
Echtzeit-Aktienkurs Ferrovial S.E.
Bid:
Ask:
Aktienkurse zur Ferrovial S.E. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 67,10 | 67,84 | 66,16 | 66,17 | -1,93% | 2.384.770,00 |
| 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 |
| 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 |