48,633€
-2,74%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 50,00 | 50,00 | 48,58 | 48,63 | -2,74% | 2.117,00 |
| 08.09.2026 | 49,75 | 50,15 | 49,28 | 50,00 | 0,54% | 990,00 |
| 07.09.2026 | 49,91 | 50,28 | 49,72 | 49,73 | -0,53% | 558,00 |
| 04.09.2026 | 49,81 | 50,32 | 49,54 | 50,00 | 0,26% | 2.600,00 |
| 03.09.2026 | 49,79 | 50,04 | 49,34 | 49,87 | 0,18% | 24,00 |
| 02.09.2026 | 50,00 | 50,50 | 49,55 | 49,78 | -0,49% | 143,00 |
| 01.09.2026 | 50,62 | 50,66 | 49,92 | 50,02 | -0,84% | 982,00 |
| 31.08.2026 | 50,72 | 50,76 | 50,24 | 50,45 | -0,63% | 265,00 |
| 28.08.2026 | 50,64 | 51,08 | 50,37 | 50,77 | 0,29% | 400,00 |
| 27.08.2026 | 51,74 | 51,74 | 50,31 | 50,62 | -1,60% | 353,00 |
| 26.08.2026 | 53,48 | 54,20 | 51,41 | 51,45 | -4,73% | 4.732,00 |
| 25.08.2026 | 53,96 | 54,79 | 53,88 | 54,00 | 0,37% | 233,00 |
| 24.08.2026 | 53,76 | 54,17 | 53,48 | 53,80 | 0,03% | 267,00 |
| 21.08.2026 | 54,40 | 55,12 | 53,48 | 53,79 | -0,81% | 73,00 |
| 20.08.2026 | 55,26 | 57,33 | 53,62 | 54,23 | -1,88% | 412,00 |
| 19.08.2026 | 54,68 | 55,63 | 54,59 | 55,27 | -6,94% | 2.807,00 |
| 05.05.2026 | 57,92 | 59,76 | 57,78 | 59,39 | 2,74% | 304,00 |
| 04.05.2026 | 58,60 | 59,18 | 57,60 | 57,80 | -1,27% | 585,00 |
| 30.04.2026 | 57,44 | 58,71 | 56,66 | 58,55 | 1,64% | 1.550,00 |
| 29.04.2026 | 58,24 | 58,30 | 56,88 | 57,60 | -0,72% | 3.142,00 |
| 28.04.2026 | 57,69 | 58,32 | 57,31 | 58,02 | 0,59% | 410,00 |
| 27.04.2026 | 58,66 | 58,79 | 57,68 | 57,68 | -1,88% | 137,00 |
| 24.04.2026 | 60,02 | 60,03 | 58,66 | 58,79 | -2,03% | 220,00 |
| 23.04.2026 | 59,31 | 60,20 | 58,98 | 60,01 | 0,61% | 468,00 |
| 22.04.2026 | 60,52 | 60,74 | 59,54 | 59,64 | -0,67% | 294,00 |
| 21.04.2026 | 60,84 | 61,15 | 59,76 | 60,05 | -1,09% | 29,00 |
| 20.04.2026 | 60,60 | 60,91 | 60,04 | 60,71 | -0,68% | 485,00 |
| 17.04.2026 | 59,57 | 61,28 | 58,62 | 61,12 | 2,79% | 75,00 |
| 16.04.2026 | 60,51 | 60,71 | 59,32 | 59,46 | -1,29% | 280,00 |
| 15.04.2026 | 61,10 | 61,19 | 60,04 | 60,24 | -1,61% | 709,00 |
| 14.04.2026 | 60,43 | 61,42 | 60,42 | 61,23 | 1,10% | 14,00 |
| 13.04.2026 | 60,13 | 60,65 | 59,46 | 60,56 | -0,46% | 350,00 |
| 10.04.2026 | 60,99 | 61,62 | 60,48 | 60,84 | -0,07% | 1.450,00 |
| 09.04.2026 | 59,79 | 61,18 | 59,78 | 60,88 | 1,26% | 505,00 |
| 08.04.2026 | 59,46 | 60,16 | 58,60 | 60,13 | 4,97% | 2.450,00 |
| 07.04.2026 | 57,31 | 58,00 | 56,50 | 57,28 | -0,31% | 119,00 |
| 02.04.2026 | 56,75 | 57,56 | 56,13 | 57,46 | -0,62% | 234,00 |
| 01.04.2026 | 56,38 | 58,02 | 56,34 | 57,82 | 3,02% | 419,00 |
| 31.03.2026 | 54,82 | 56,32 | 54,57 | 56,13 | 3,28% | 2.430,00 |
| 30.03.2026 | 54,56 | 55,20 | 54,22 | 54,34 | -0,38% | 14,00 |
| 27.03.2026 | 54,93 | 55,07 | 54,26 | 54,55 | -0,32% | 28,00 |
| 26.03.2026 | 54,80 | 55,05 | 54,42 | 54,72 | -0,63% | 636,00 |
| 25.03.2026 | 54,35 | 55,45 | 54,21 | 55,07 | 1,52% | 1.347,00 |
| 24.03.2026 | 53,81 | 54,56 | 53,54 | 54,24 | -0,07% | 1.006,00 |
| 23.03.2026 | 53,28 | 55,28 | 51,69 | 54,28 | 1,57% | 998,00 |
| 20.03.2026 | 54,59 | 55,40 | 53,15 | 53,44 | -2,09% | 950,00 |
| 19.03.2026 | 55,92 | 56,08 | 54,22 | 54,58 | -2,79% | 608,00 |
| 18.03.2026 | 57,02 | 57,56 | 56,04 | 56,15 | -0,88% | 43,00 |
| 17.03.2026 | 55,76 | 56,86 | 55,76 | 56,65 | 1,01% | 270,00 |
| 16.03.2026 | 55,72 | 56,27 | 55,08 | 56,08 | 1,45% | 231,00 |
| 13.03.2026 | 55,95 | 56,37 | 55,12 | 55,28 | -1,18% | 119,00 |
| 12.03.2026 | 56,36 | 56,92 | 55,42 | 55,94 | -1,49% | 854,00 |
| 11.03.2026 | 57,10 | 57,12 | 56,14 | 56,79 | -0,45% | 758,00 |
| 10.03.2026 | 56,39 | 57,70 | 56,33 | 57,04 | 0,74% | 486,00 |
| 09.03.2026 | 55,50 | 56,70 | 54,15 | 56,62 | -0,77% | 975,00 |
| 06.03.2026 | 58,08 | 58,51 | 56,22 | 57,06 | -1,69% | 295,00 |
| 05.03.2026 | 59,18 | 60,20 | 57,66 | 58,04 | -2,63% | 240,00 |
| 04.03.2026 | 59,00 | 60,26 | 58,01 | 59,61 | 0,62% | 307,00 |
| 03.03.2026 | 61,54 | 62,30 | 58,71 | 59,24 | -4,79% | 2.747,00 |
| 02.03.2026 | 61,96 | 62,50 | 61,27 | 62,22 | -1,33% | 582,00 |
| 27.02.2026 | 62,74 | 63,55 | 62,45 | 63,06 | 0,44% | 654,00 |
| 26.02.2026 | 61,31 | 63,06 | 59,76 | 62,79 | 2,41% | 163,00 |
| 25.02.2026 | 61,84 | 62,27 | 60,67 | 61,31 | -0,81% | - |
| 24.02.2026 | 61,64 | 62,10 | 61,19 | 61,81 | 0,27% | 202,00 |
| 23.02.2026 | 61,52 | 62,07 | 61,22 | 61,64 | -0,14% | 842,00 |
| 20.02.2026 | 60,90 | 62,05 | 60,90 | 61,73 | 1,35% | 75,00 |
| 19.02.2026 | 62,32 | 62,32 | 60,38 | 60,91 | -2,27% | 91,00 |
| 18.02.2026 | 61,60 | 62,48 | 61,44 | 62,32 | 1,30% | 2.779,00 |
| 17.02.2026 | 61,03 | 61,80 | 60,51 | 61,52 | 0,62% | 2.400,00 |
| 16.02.2026 | 61,40 | 61,78 | 61,13 | 61,14 | -0,18% | 1.768,00 |
| 13.02.2026 | 61,61 | 62,14 | 60,44 | 61,25 | -0,62% | 658,00 |
| 12.02.2026 | 62,39 | 62,95 | 61,59 | 61,63 | -1,60% | - |
| 11.02.2026 | 61,49 | 62,69 | 61,36 | 62,63 | 1,90% | 577,00 |
| 10.02.2026 | 61,92 | 62,09 | 60,88 | 61,46 | -1,08% | 494,00 |
| 09.02.2026 | 60,21 | 62,25 | 60,03 | 62,13 | 3,48% | 4.462,00 |
| 06.02.2026 | 58,57 | 60,17 | 58,54 | 60,04 | 2,93% | 687,00 |
| 05.02.2026 | 57,69 | 58,47 | 57,53 | 58,33 | 1,14% | 147,00 |
| 04.02.2026 | 57,87 | 58,62 | 57,35 | 57,67 | -0,17% | 234,00 |
| 03.02.2026 | 57,99 | 58,44 | 57,46 | 57,77 | -0,10% | 492,00 |
| 02.02.2026 | 56,76 | 57,97 | 56,72 | 57,83 | 0,91% | 769,00 |
| 30.01.2026 | 56,80 | 57,47 | 56,43 | 57,31 | 0,70% | 146,00 |
| 29.01.2026 | 57,21 | 57,31 | 56,25 | 56,91 | -0,21% | 1.153,00 |
| 28.01.2026 | 58,37 | 58,45 | 56,38 | 57,03 | -1,86% | 530,00 |
| 27.01.2026 | 57,23 | 58,41 | 57,01 | 58,11 | 1,93% | 1.860,00 |
| 26.01.2026 | 56,72 | 57,29 | 56,11 | 57,01 | 0,35% | 945,00 |
| 23.01.2026 | 57,39 | 57,43 | 56,31 | 56,81 | -1,08% | 349,00 |
| 22.01.2026 | 57,33 | 57,93 | 57,07 | 57,43 | 0,35% | 507,00 |
| 21.01.2026 | 56,91 | 57,33 | 56,12 | 57,23 | 0,63% | 3.558,00 |
| 20.01.2026 | 57,93 | 58,01 | 56,83 | 56,87 | -2,27% | 3.075,00 |
| 19.01.2026 | 57,89 | 58,58 | 57,67 | 58,19 | -0,89% | 45,00 |
| 16.01.2026 | 58,00 | 59,01 | 58,00 | 58,71 | 1,17% | - |
| 15.01.2026 | 58,65 | 58,65 | 57,31 | 58,03 | -0,89% | 6.650,00 |
| 14.01.2026 | 57,99 | 58,75 | 57,71 | 58,55 | 0,86% | 82,00 |
| 13.01.2026 | 57,54 | 58,21 | 57,05 | 58,05 | 0,87% | - |
| 12.01.2026 | 56,82 | 57,63 | 56,56 | 57,55 | 1,25% | 1.869,00 |
| 09.01.2026 | 57,76 | 57,86 | 56,17 | 56,84 | -1,59% | 1.171,00 |
| 08.01.2026 | 57,62 | 58,10 | 57,53 | 57,76 | 0,12% | 843,00 |
| 07.01.2026 | 57,52 | 58,10 | 57,35 | 57,69 | 0,96% | 623,00 |
| 06.01.2026 | 56,89 | 57,47 | 56,68 | 57,14 | 0,30% | 2.870,00 |
| 05.01.2026 | 55,39 | 57,07 | 55,23 | 56,97 | 3,17% | 2.735,00 |