10,390€
2,06%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,41 | 10,41 | 10,39 | 10,40 | 2,16% | - |
| 20.10.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -1,36% | - |
| 19.10.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 0,78% | - |
| 16.10.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,39% | - |
| 15.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,11% | - |
| 14.10.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -0,19% | - |
| 13.10.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 0,00% | - |
| 12.10.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -1,51% | - |
| 09.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,76% | - |
| 08.10.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 0,00% | - |
| 07.10.2026 | 10,54 | 10,54 | 10,52 | 10,52 | -0,94% | - |
| 06.10.2026 | 10,56 | 10,62 | 10,56 | 10,62 | -0,19% | - |
| 05.10.2026 | 10,38 | 10,64 | 10,38 | 10,64 | -0,75% | - |
| 02.10.2026 | 10,80 | 10,80 | 10,72 | 10,72 | 0,56% | 2.500,00 |
| 01.10.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 0,95% | - |
| 30.09.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -0,75% | - |
| 29.09.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 28.09.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,38% | - |
| 25.09.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,56% | - |
| 24.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | - |
| 23.09.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 1,70% | - |
| 22.09.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,56% | - |
| 21.09.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,56% | - |
| 18.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,19% | - |
| 17.09.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 0,75% | - |
| 16.09.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 15.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 14.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,74% | - |
| 11.09.2026 | 10,78 | 10,78 | 10,78 | 10,78 | 0,75% | - |
| 10.09.2026 | 10,66 | 10,70 | 10,66 | 10,70 | -1,47% | - |
| 09.09.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 0,18% | - |
| 08.09.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -0,73% | - |
| 07.09.2026 | 10,92 | 10,92 | 10,92 | 10,92 | 0,18% | - |
| 04.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 03.09.2026 | 10,98 | 11,00 | 10,98 | 11,00 | 0,00% | - |
| 02.09.2026 | 11,08 | 11,08 | 11,00 | 11,00 | -1,43% | - |
| 01.09.2026 | 11,20 | 11,20 | 11,16 | 11,16 | -1,06% | - |
| 31.08.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -0,70% | - |
| 28.08.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 1,25% | - |
| 27.08.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 0,72% | - |
| 26.08.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 0,18% | - |
| 25.08.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,07% | - |
| 24.08.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 1,81% | - |
| 21.08.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,54% | - |
| 20.08.2026 | 11,02 | 11,10 | 11,02 | 11,10 | -0,54% | - |
| 19.08.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 0,36% | - |
| 18.08.2026 | 11,04 | 11,12 | 11,04 | 11,12 | 1,09% | - |
| 17.08.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -0,72% | - |
| 14.08.2026 | 11,10 | 11,10 | 11,08 | 11,08 | 0,36% | - |
| 13.08.2026 | 11,06 | 11,06 | 11,04 | 11,04 | 0,00% | - |
| 12.08.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 11.08.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,18% | - |
| 10.08.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,00% | - |
| 07.08.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,54% | - |
| 06.08.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,71% | - |
| 05.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 04.08.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -1,23% | - |
| 03.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,89% | - |
| 31.07.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 30.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,03% | - |
| 29.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 28.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,67% | - |
| 27.07.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 2,06% | 1,00 |
| 24.07.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -1,36% | - |
| 23.07.2026 | 11,72 | 11,80 | 11,72 | 11,80 | 1,37% | 4.200,00 |
| 22.07.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,17% | - |
| 21.07.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -0,68% | - |
| 20.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,18% | - |
| 17.07.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -3,11% | - |
| 16.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 1,66% | - |
| 15.07.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -3,38% | - |
| 14.07.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -3,27% | - |
| 13.07.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,62% | - |
| 10.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,15% | - |
| 09.07.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,47% | - |
| 08.07.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -1,98% | - |
| 07.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 1,71% | - |
| 06.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,42% | - |
| 03.07.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 0,32% | - |
| 02.07.2026 | 12,48 | 12,68 | 12,48 | 12,68 | 1,28% | 4.670,00 |
| 01.07.2026 | 12,64 | 12,64 | 12,52 | 12,52 | 0,81% | - |
| 30.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,80% | - |
| 29.06.2026 | 12,24 | 12,52 | 12,24 | 12,52 | 3,64% | - |
| 26.06.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 25.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,99% | - |
| 24.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,83% | - |
| 23.06.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -0,99% | - |
| 22.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 1,51% | - |
| 19.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,33% | - |
| 18.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 17.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,20% | - |
| 16.06.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,68% | - |
| 15.06.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 0,69% | - |
| 12.06.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 0,87% | - |
| 11.06.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 10.06.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 0,35% | - |
| 09.06.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,70% | - |
| 08.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 05.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 04.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |