Echtzeit-Aktienkurs Ferrovial S.A.
Bid:
Ask:
Aktienkurse zur Ferrovial S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 25,71 | 25,71 | 25,71 | 25,71 | 0,00% | - |
| 16.12.2021 | 25,71 | 25,71 | 25,71 | 25,71 | 0,10% | - |
| 15.12.2021 | 25,69 | 25,69 | 25,69 | 25,69 | -1,34% | - |
| 14.12.2021 | 26,03 | 26,10 | 26,03 | 26,04 | 0,58% | - |
| 13.12.2021 | 25,96 | 25,96 | 25,89 | 25,89 | -0,29% | - |
| 10.12.2021 | 26,08 | 26,08 | 25,95 | 25,96 | -0,44% | - |
| 09.12.2021 | 26,10 | 26,10 | 26,08 | 26,08 | -0,53% | - |
| 08.12.2021 | 26,22 | 26,22 | 26,22 | 26,22 | -0,63% | - |
| 07.12.2021 | 25,45 | 26,38 | 25,45 | 26,38 | 5,04% | - |
| 06.12.2021 | 25,12 | 25,12 | 25,12 | 25,12 | 0,00% | - |
| 03.12.2021 | 25,12 | 25,12 | 25,12 | 25,12 | 0,00% | - |
| 02.12.2021 | 25,12 | 25,12 | 25,12 | 25,12 | -2,07% | - |
| 01.12.2021 | 25,65 | 25,65 | 25,65 | 25,65 | -0,58% | - |
| 30.11.2021 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.11.2021 | 25,89 | 25,89 | 25,66 | 25,80 | -0,35% | - |
| 26.11.2021 | 26,31 | 26,31 | 25,89 | 25,89 | -1,60% | - |
| 25.11.2021 | 26,31 | 26,31 | 26,31 | 26,31 | 0,00% | - |
| 24.11.2021 | 26,31 | 26,31 | 26,31 | 26,31 | 0,00% | - |
| 23.11.2021 | 26,31 | 26,31 | 26,31 | 26,31 | 0,00% | - |
| 22.11.2021 | 26,31 | 26,31 | 26,31 | 26,31 | 0,00% | - |
| 19.11.2021 | 26,59 | 26,59 | 26,31 | 26,31 | -1,07% | - |
| 18.11.2021 | 26,88 | 26,88 | 26,59 | 26,59 | -1,06% | - |
| 17.11.2021 | 26,88 | 26,88 | 26,88 | 26,88 | inf% | - |
| 15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 26,89 | 26,89 | 26,89 | 26,89 | 0,00% | - |
| 11.11.2021 | 26,89 | 26,89 | 26,89 | 26,89 | inf% | - |
| 10.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.11.2021 | 27,23 | 27,23 | 27,23 | 27,23 | 0,93% | - |
| 04.11.2021 | 27,03 | 27,03 | 26,98 | 26,98 | inf% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.11.2021 | 27,97 | 27,97 | 27,70 | 27,87 | 3,70% | - |
| 29.10.2021 | 27,33 | 27,33 | 26,88 | 26,88 | -1,66% | - |
| 28.10.2021 | 27,33 | 27,33 | 27,33 | 27,33 | -0,07% | - |
| 27.10.2021 | 27,45 | 27,45 | 27,32 | 27,35 | -0,09% | - |
| 26.10.2021 | 27,43 | 27,45 | 27,38 | 27,38 | 20,12% | - |
| 25.10.2021 | 22,47 | 22,81 | 22,47 | 22,79 | 1,45% | - |
| 22.10.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 0,00% | - |
| 21.10.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 0,00% | - |
| 20.10.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 0,00% | - |
| 19.10.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 0,00% | - |
| 18.10.2021 | 22,51 | 22,51 | 22,46 | 22,47 | 0,49% | - |
| 15.10.2021 | 22,36 | 22,36 | 22,36 | 22,36 | -14,43% | - |
| 14.10.2021 | 25,85 | 26,13 | 25,85 | 26,13 | inf% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 26,14 | 26,14 | 0,00 | 26,06 | -0,29% | - |
| 08.10.2021 | 26,16 | 26,16 | 26,03 | 26,14 | 1,12% | - |
| 07.10.2021 | 25,61 | 25,85 | 25,61 | 25,85 | inf% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 08.09.2021 | 24,99 | 25,40 | 24,99 | 25,40 | 1,64% | - |
| 07.09.2021 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | - |
| 06.09.2021 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | - |
| 03.09.2021 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | - |
| 02.09.2021 | 24,85 | 24,99 | 24,85 | 24,99 | 0,54% | - |
| 01.09.2021 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
| 31.08.2021 | 24,80 | 24,85 | 24,76 | 24,85 | 0,18% | - |
| 30.08.2021 | 24,85 | 24,85 | 24,81 | 24,81 | -0,18% | - |
| 26.08.2021 | 25,04 | 25,04 | 24,85 | 24,85 | -0,76% | - |
| 25.08.2021 | 25,18 | 25,18 | 25,02 | 25,04 | -0,54% | - |
| 24.08.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 23.08.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 20.08.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 19.08.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 18.08.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 17.08.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 16.08.2021 | 25,19 | 25,19 | 25,18 | 25,18 | -0,06% | - |
| 13.08.2021 | 25,18 | 25,20 | 25,18 | 25,19 | 0,08% | - |
| 12.08.2021 | 25,02 | 25,17 | 25,02 | 25,17 | 0,62% | - |
| 11.08.2021 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | - |
| 10.08.2021 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | - |
| 09.08.2021 | 25,06 | 25,06 | 25,02 | 25,02 | -0,16% | - |
| 06.08.2021 | 25,02 | 25,06 | 25,02 | 25,06 | 0,16% | - |
| 05.08.2021 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | - |
| 04.08.2021 | 25,13 | 25,13 | 25,02 | 25,02 | -0,46% | - |
| 03.08.2021 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | - |
| 02.08.2021 | 25,16 | 25,16 | 25,13 | 25,13 | -0,12% | - |
| 30.07.2021 | 25,01 | 25,16 | 25,01 | 25,16 | 0,60% | - |
| 29.07.2021 | 25,13 | 25,13 | 25,01 | 25,01 | 0,08% | - |
| 28.07.2021 | 24,48 | 24,99 | 24,48 | 24,99 | 3,14% | - |
| 27.07.2021 | 24,36 | 24,36 | 24,23 | 24,23 | -0,51% | - |
| 26.07.2021 | 24,14 | 24,38 | 24,14 | 24,36 | 0,35% | - |
| 23.07.2021 | 24,27 | 24,27 | 24,27 | 24,27 | 0,66% | - |
| 22.07.2021 | 24,03 | 24,16 | 24,03 | 24,11 | 0,98% | - |
| 20.07.2021 | 23,88 | 23,92 | 23,80 | 23,88 | -2,05% | - |
| 19.07.2021 | 24,38 | 24,38 | 24,38 | 24,38 | -1,83% | - |
| 16.07.2021 | 25,26 | 25,26 | 24,83 | 24,83 | -1,68% | - |
| 15.07.2021 | 25,26 | 25,26 | 25,26 | 25,26 | 0,00% | - |
| 14.07.2021 | 25,26 | 25,26 | 25,26 | 25,26 | 0,00% | - |
| 13.07.2021 | 25,26 | 25,26 | 25,26 | 25,26 | -0,34% | - |
| 12.07.2021 | 23,48 | 25,42 | 23,48 | 25,34 | 7,94% | - |
| 09.07.2021 | 23,48 | 23,48 | 23,48 | 23,48 | -7,74% | - |
| 08.07.2021 | 25,45 | 25,45 | 25,45 | 25,45 | -0,45% | - |
| 07.07.2021 | 25,64 | 25,71 | 25,55 | 25,56 | 0,00% | - |
| 06.07.2021 | 25,46 | 25,59 | 25,46 | 25,56 | 0,49% | - |
| 05.07.2021 | 25,05 | 25,44 | 25,05 | 25,44 | 1,56% | - |
| 30.06.2021 | 25,05 | 25,05 | 25,05 | 25,05 | -0,34% | - |
| 29.06.2021 | 25,13 | 25,13 | 25,11 | 25,13 | 0,66% | - |
| 28.06.2021 | 25,17 | 25,17 | 24,90 | 24,97 | -0,81% | - |
| 25.06.2021 | 24,89 | 25,17 | 24,89 | 25,17 | 1,12% | - |