54,530€
-1,20%
Echtzeit-Aktienkurs Ferrovial NV
Bid:
Ask:
Aktienkurse zur Ferrovial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,11 | 56,18 | 54,67 | 54,67 | -0,94% | 21,00 |
| 11.11.2026 | 54,73 | 55,29 | 53,80 | 55,19 | 0,29% | 320,00 |
| 10.11.2026 | 54,77 | 55,48 | 54,12 | 55,03 | 1,05% | 1.797,00 |
| 09.11.2026 | 52,91 | 54,80 | 52,67 | 54,46 | 4,38% | 2.484,00 |
| 06.11.2026 | 51,95 | 53,09 | 50,97 | 52,18 | 2,66% | 1.224,00 |
| 05.11.2026 | 51,68 | 52,67 | 50,82 | 50,82 | -3,79% | 10.696,00 |
| 04.11.2026 | 52,10 | 53,06 | 51,87 | 52,83 | 3,79% | 2.233,00 |
| 03.11.2026 | 50,75 | 52,39 | 50,65 | 50,90 | -0,70% | 900,00 |
| 02.11.2026 | 49,94 | 51,72 | 49,94 | 51,26 | 6,99% | 1.796,00 |
| 30.10.2026 | 50,93 | 50,99 | 47,91 | 47,91 | -7,01% | 2.452,00 |
| 29.10.2026 | 49,16 | 51,65 | 48,85 | 51,52 | 3,32% | 2.286,00 |
| 28.10.2026 | 48,79 | 50,48 | 48,33 | 49,86 | 1,14% | 14.280,00 |
| 27.10.2026 | 45,02 | 49,89 | 44,91 | 49,30 | 8,25% | 1.067,00 |
| 26.10.2026 | 44,76 | 45,56 | 44,70 | 45,54 | 3,51% | 582,00 |
| 23.10.2026 | 44,26 | 44,77 | 43,32 | 44,00 | -3,01% | 928,00 |
| 22.10.2026 | 44,20 | 45,48 | 43,89 | 45,37 | 2,94% | 1.370,00 |
| 21.10.2026 | 43,90 | 45,25 | 43,83 | 44,07 | 0,22% | 89,00 |
| 20.10.2026 | 43,65 | 45,03 | 43,26 | 43,97 | 0,82% | 2.917,00 |
| 19.10.2026 | 44,20 | 44,20 | 43,04 | 43,62 | 0,62% | 283,00 |
| 16.10.2026 | 43,65 | 44,36 | 43,02 | 43,35 | 1,03% | 1.474,00 |
| 15.10.2026 | 43,66 | 44,21 | 42,91 | 42,91 | -5,18% | - |
| 14.10.2026 | 45,21 | 45,65 | 44,78 | 45,25 | -0,79% | 14,00 |
| 13.10.2026 | 45,09 | 45,89 | 44,71 | 45,62 | 1,37% | 296,00 |
| 12.10.2026 | 44,84 | 45,33 | 44,71 | 45,00 | -0,75% | 990,00 |
| 09.10.2026 | 44,85 | 45,69 | 44,40 | 45,34 | 0,59% | 957,00 |
| 08.10.2026 | 45,02 | 45,65 | 44,19 | 45,08 | -0,35% | 953,00 |
| 07.10.2026 | 45,60 | 46,09 | 45,04 | 45,23 | -1,02% | 525,00 |
| 06.10.2026 | 45,82 | 45,94 | 44,94 | 45,70 | -3,72% | 1.481,00 |
| 05.10.2026 | 47,43 | 47,56 | 45,82 | 47,47 | -0,39% | 639,00 |
| 02.10.2026 | 47,14 | 48,23 | 46,67 | 47,65 | 0,57% | 1.534,00 |
| 01.10.2026 | 47,78 | 47,82 | 46,16 | 47,38 | -0,55% | 2.509,00 |
| 30.09.2026 | 48,15 | 48,31 | 47,28 | 47,64 | -0,80% | 4.576,00 |
| 29.09.2026 | 48,75 | 48,85 | 47,72 | 48,02 | -1,98% | 4.730,00 |
| 28.09.2026 | 48,65 | 49,07 | 48,21 | 48,99 | 0,12% | 175,00 |
| 25.09.2026 | 48,74 | 48,99 | 48,51 | 48,93 | 0,63% | 300,00 |
| 24.09.2026 | 48,41 | 49,09 | 48,08 | 48,63 | 0,30% | - |
| 23.09.2026 | 49,09 | 49,30 | 48,26 | 48,48 | -1,28% | 247,00 |
| 22.09.2026 | 48,72 | 49,45 | 48,55 | 49,11 | 0,70% | 1.948,00 |
| 21.09.2026 | 48,12 | 48,89 | 47,80 | 48,77 | 1,89% | 2.307,00 |
| 18.09.2026 | 47,65 | 48,00 | 47,41 | 47,86 | 0,51% | 676,00 |
| 17.09.2026 | 47,74 | 48,46 | 47,42 | 47,62 | -0,71% | 3.100,00 |
| 16.09.2026 | 47,11 | 48,16 | 47,00 | 47,96 | 1,93% | 197,00 |
| 15.09.2026 | 47,14 | 47,40 | 46,66 | 47,05 | -0,49% | 885,00 |
| 14.09.2026 | 48,35 | 48,35 | 46,71 | 47,28 | -2,03% | 174,00 |
| 11.09.2026 | 47,95 | 48,51 | 47,62 | 48,26 | 0,70% | 204,00 |
| 10.09.2026 | 48,71 | 48,88 | 47,73 | 47,92 | -1,46% | 1.618,00 |
| 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 |