72,050$
2,87%
Echtzeit-Aktienkurs Ferrovial SE
Bid:
Ask:
Aktienkurse zur Ferrovial SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 72,09 | 72,45 | 71,77 | 72,05 | 2,87% | 1.813.411,00 |
| 16.04.2026 | 71,17 | 71,38 | 69,80 | 70,04 | -1,75% | 1.292.551,00 |
| 15.04.2026 | 71,54 | 71,63 | 70,86 | 71,29 | -1,37% | 1.183.920,00 |
| 14.04.2026 | 72,14 | 72,47 | 71,86 | 72,28 | 1,22% | 1.184.624,00 |
| 13.04.2026 | 70,49 | 71,46 | 70,33 | 71,41 | 0,03% | 920.301,00 |
| 10.04.2026 | 71,70 | 72,08 | 71,26 | 71,39 | -0,11% | 1.046.242,00 |
| 09.04.2026 | 70,19 | 71,94 | 70,18 | 71,47 | 1,77% | 918.989,00 |
| 08.04.2026 | 69,88 | 70,33 | 69,56 | 70,23 | 5,91% | 1.430.111,00 |
| 07.04.2026 | 66,07 | 66,42 | 65,36 | 66,31 | 0,18% | 1.204.438,00 |
| 06.04.2026 | 66,25 | 66,65 | 65,91 | 66,19 | -0,42% | 674.023,00 |
| 02.04.2026 | 65,19 | 66,51 | 65,05 | 66,47 | -0,82% | 967.097,00 |
| 01.04.2026 | 66,25 | 67,27 | 66,08 | 67,02 | 3,03% | 1.359.320,00 |
| 31.03.2026 | 63,95 | 65,25 | 63,55 | 65,05 | 4,51% | 1.641.469,00 |
| 30.03.2026 | 63,05 | 63,10 | 62,07 | 62,24 | -0,51% | 1.419.329,00 |
| 27.03.2026 | 62,68 | 63,34 | 62,45 | 62,56 | -0,52% | 1.391.665,00 |
| 26.03.2026 | 63,03 | 63,51 | 62,68 | 62,89 | -1,30% | 1.639.152,00 |
| 25.03.2026 | 63,88 | 64,26 | 63,36 | 63,72 | 1,34% | 1.011.344,00 |
| 24.03.2026 | 62,15 | 63,19 | 61,98 | 62,88 | -0,25% | 1.040.530,00 |
| 23.03.2026 | 63,19 | 64,21 | 62,87 | 63,04 | 2,27% | 1.398.536,00 |
| 20.03.2026 | 63,23 | 63,24 | 61,30 | 61,64 | -2,93% | 2.934.222,00 |
| 19.03.2026 | 62,67 | 63,66 | 62,46 | 63,50 | -1,26% | 1.124.957,00 |
| 18.03.2026 | 65,20 | 65,38 | 64,19 | 64,31 | -1,37% | 1.137.002,00 |
| 17.03.2026 | 65,55 | 65,62 | 64,97 | 65,20 | 0,77% | 863.783,00 |
| 16.03.2026 | 64,05 | 64,80 | 63,97 | 64,70 | 2,36% | 1.181.598,00 |
| 13.03.2026 | 64,35 | 64,75 | 62,98 | 63,21 | -1,77% | 1.157.779,00 |
| 12.03.2026 | 64,93 | 65,12 | 63,78 | 64,35 | -2,02% | 1.436.222,00 |
| 11.03.2026 | 65,55 | 66,14 | 65,26 | 65,68 | -0,55% | 1.353.332,00 |
| 10.03.2026 | 66,68 | 67,15 | 65,93 | 66,04 | 0,17% | 1.347.398,00 |
| 09.03.2026 | 64,60 | 66,06 | 64,21 | 65,93 | -0,35% | 1.714.175,00 |
| 06.03.2026 | 65,42 | 66,49 | 64,95 | 66,16 | -1,62% | 1.223.891,00 |
| 05.03.2026 | 68,65 | 68,90 | 66,58 | 67,25 | -3,13% | 1.390.004,00 |
| 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 |
| 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 | -0,05% | 913.662,00 |