11,170€
3,23%
Echtzeit-Aktienkurs Fomento de Construcciones y Contratas S.A.
Bid:
Ask:
Aktienkurse zur Fomento de Construcciones y Contratas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,96 | 11,14 | 10,96 | 11,14 | 2,96% | - |
| 21.08.2025 | 10,92 | 10,92 | 10,82 | 10,82 | -0,18% | - |
| 20.08.2025 | 10,86 | 10,86 | 10,84 | 10,84 | 1,31% | - |
| 19.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | - |
| 18.08.2025 | 10,86 | 10,86 | 10,76 | 10,76 | -0,74% | - |
| 15.08.2025 | 10,92 | 10,92 | 10,84 | 10,84 | 0,18% | - |
| 14.08.2025 | 10,78 | 10,82 | 10,78 | 10,82 | 0,19% | - |
| 13.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,56% | - |
| 12.08.2025 | 10,50 | 10,74 | 10,50 | 10,74 | 0,00% | - |
| 11.08.2025 | 10,64 | 10,74 | 10,64 | 10,74 | 0,19% | - |
| 08.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,94% | - |
| 07.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,19% | - |
| 06.08.2025 | 10,72 | 10,72 | 10,64 | 10,64 | -0,19% | - |
| 05.08.2025 | 10,84 | 10,84 | 10,66 | 10,66 | -1,48% | - |
| 04.08.2025 | 10,84 | 10,84 | 10,82 | 10,82 | 0,19% | - |
| 01.08.2025 | 11,08 | 11,08 | 10,80 | 10,80 | -3,40% | 1.472,00 |
| 31.07.2025 | 11,32 | 11,32 | 11,18 | 11,18 | -1,41% | - |
| 30.07.2025 | 11,40 | 11,40 | 11,34 | 11,34 | -0,70% | 450,00 |
| 29.07.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | - |
| 28.07.2025 | 11,72 | 11,72 | 11,40 | 11,40 | -1,55% | - |
| 25.07.2025 | 11,62 | 11,62 | 11,58 | 11,58 | -1,03% | - |
| 24.07.2025 | 11,76 | 11,76 | 11,70 | 11,70 | 0,17% | - |
| 23.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,69% | - |
| 22.07.2025 | 11,32 | 11,60 | 11,32 | 11,60 | 2,11% | - |
| 21.07.2025 | 11,48 | 11,48 | 11,36 | 11,36 | -2,07% | - |
| 18.07.2025 | 11,14 | 11,60 | 11,14 | 11,60 | 4,32% | - |
| 17.07.2025 | 11,36 | 11,38 | 11,12 | 11,12 | -1,42% | 2,00 |
| 16.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -2,76% | - |
| 15.07.2025 | 11,36 | 11,60 | 11,36 | 11,60 | 2,11% | 200,00 |
| 14.07.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 11.07.2025 | 11,34 | 11,36 | 11,34 | 11,36 | -1,39% | - |
| 10.07.2025 | 11,50 | 11,52 | 11,50 | 11,52 | -0,86% | - |
| 09.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,35% | - |
| 08.07.2025 | 11,78 | 11,78 | 11,58 | 11,58 | -3,02% | - |
| 07.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,34% | - |
| 04.07.2025 | 12,02 | 12,02 | 11,90 | 11,90 | -0,50% | - |
| 03.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -2,92% | - |
| 02.07.2025 | 12,42 | 12,42 | 12,32 | 12,32 | -2,69% | - |
| 01.07.2025 | 12,74 | 12,74 | 12,66 | 12,66 | 2,43% | - |
| 30.06.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 2,66% | - |
| 27.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,84% | - |
| 26.06.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,17% | - |
| 25.06.2025 | 12,02 | 12,02 | 11,92 | 11,92 | -0,50% | - |
| 24.06.2025 | 12,08 | 12,08 | 11,98 | 11,98 | 2,39% | - |
| 23.06.2025 | 11,82 | 11,82 | 11,70 | 11,70 | -0,85% | - |
| 20.06.2025 | 11,96 | 11,96 | 11,80 | 11,80 | 0,17% | - |
| 19.06.2025 | 11,86 | 11,86 | 11,78 | 11,78 | -0,51% | - |
| 18.06.2025 | 11,98 | 11,98 | 11,84 | 11,84 | -3,58% | - |
| 17.06.2025 | 12,12 | 12,28 | 12,12 | 12,28 | 0,49% | - |
| 16.06.2025 | 12,28 | 12,28 | 12,22 | 12,22 | 0,00% | - |
| 13.06.2025 | 12,28 | 12,28 | 12,22 | 12,22 | -1,29% | - |
| 12.06.2025 | 12,24 | 12,38 | 12,22 | 12,38 | 1,64% | - |
| 11.06.2025 | 12,16 | 12,18 | 12,16 | 12,18 | -1,14% | - |
| 10.06.2025 | 12,34 | 12,34 | 12,32 | 12,32 | 0,16% | - |
| 09.06.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 06.06.2025 | 12,28 | 12,30 | 12,28 | 12,30 | 0,82% | - |
| 05.06.2025 | 12,18 | 12,20 | 12,18 | 12,20 | -0,49% | - |
| 04.06.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,66% | - |
| 03.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,16% | - |
| 02.06.2025 | 12,42 | 12,42 | 12,20 | 12,20 | -2,71% | 200,00 |
| 30.05.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -2,18% | - |
| 29.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,58% | - |
| 28.05.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,10% | - |
| 27.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,16% | - |
| 26.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,47% | - |
| 23.05.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 2,25% | - |
| 22.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,16% | - |
| 21.05.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 3,16% | - |
| 20.05.2025 | 12,36 | 12,36 | 12,04 | 12,04 | 5,06% | - |
| 19.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 16.05.2025 | 11,28 | 11,40 | 11,28 | 11,40 | 2,33% | - |
| 15.05.2025 | 11,04 | 11,14 | 11,04 | 11,14 | -0,18% | - |
| 14.05.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,54% | - |
| 13.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,97% | - |
| 12.05.2025 | 10,82 | 10,82 | 10,78 | 10,78 | 1,32% | - |
| 09.05.2025 | 10,76 | 10,76 | 10,64 | 10,64 | -0,37% | - |
| 08.05.2025 | 10,90 | 10,90 | 10,68 | 10,68 | -0,93% | - |
| 07.05.2025 | 10,90 | 10,90 | 10,78 | 10,78 | -0,37% | - |
| 06.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,74% | - |
| 05.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,51% | - |
| 02.05.2025 | 10,74 | 10,74 | 10,58 | 10,58 | -1,76% | - |
| 30.04.2025 | 10,56 | 10,77 | 10,36 | 10,77 | 1,41% | - |
| 29.04.2025 | 10,68 | 10,68 | 10,62 | 10,62 | -0,93% | - |
| 28.04.2025 | 10,62 | 10,72 | 10,62 | 10,72 | 4,48% | 200,00 |
| 25.04.2025 | 10,54 | 10,54 | 10,26 | 10,26 | -2,47% | - |
| 24.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,19% | - |
| 23.04.2025 | 10,58 | 10,58 | 10,50 | 10,50 | 2,94% | - |
| 22.04.2025 | 10,32 | 10,32 | 10,20 | 10,20 | -0,78% | - |
| 17.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,00% | - |
| 16.04.2025 | 10,14 | 10,28 | 10,14 | 10,28 | 1,58% | - |
| 15.04.2025 | 10,08 | 10,12 | 10,08 | 10,12 | -1,36% | - |
| 14.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 3,43% | - |
| 11.04.2025 | 10,06 | 10,06 | 9,92 | 9,92 | -0,80% | - |
| 10.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 4,28% | - |
| 09.04.2025 | 9,55 | 9,59 | 9,55 | 9,59 | -2,74% | - |
| 08.04.2025 | 10,08 | 10,08 | 9,86 | 9,86 | 0,72% | - |
| 07.04.2025 | 9,31 | 9,79 | 9,31 | 9,79 | -3,45% | - |
| 04.04.2025 | 10,16 | 10,16 | 10,14 | 10,14 | -0,59% | - |
| 03.04.2025 | 10,14 | 10,20 | 10,14 | 10,20 | -2,11% | - |
| 02.04.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,17% | - |