11,120€
1,83%
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 | 11,12 | 11,29 | 10,94 | 11,28 | 1,26% | - |
| 21.08.2025 | 11,07 | 11,22 | 10,92 | 11,14 | 0,63% | - |
| 20.08.2025 | 11,00 | 11,31 | 10,89 | 11,07 | 0,54% | - |
| 19.08.2025 | 10,73 | 11,02 | 10,73 | 11,01 | 1,76% | - |
| 18.08.2025 | 10,90 | 10,97 | 10,66 | 10,82 | -0,64% | - |
| 15.08.2025 | 10,81 | 10,97 | 10,80 | 10,89 | -0,18% | - |
| 14.08.2025 | 10,91 | 10,93 | 10,80 | 10,91 | 1,68% | - |
| 13.08.2025 | 10,69 | 10,96 | 10,69 | 10,73 | 0,28% | - |
| 12.08.2025 | 10,71 | 10,87 | 10,68 | 10,70 | -0,93% | - |
| 11.08.2025 | 10,83 | 10,83 | 10,64 | 10,80 | -0,18% | - |
| 08.08.2025 | 10,83 | 10,87 | 10,71 | 10,82 | 0,84% | - |
| 07.08.2025 | 10,75 | 10,83 | 10,64 | 10,73 | 0,00% | - |
| 06.08.2025 | 10,61 | 10,75 | 10,60 | 10,73 | 0,47% | - |
| 05.08.2025 | 10,72 | 11,19 | 10,67 | 10,68 | -0,28% | - |
| 04.08.2025 | 10,76 | 10,90 | 10,71 | 10,71 | -0,83% | - |
| 01.08.2025 | 11,27 | 11,30 | 10,76 | 10,80 | -4,59% | - |
| 31.07.2025 | 11,42 | 11,50 | 11,18 | 11,32 | -1,65% | - |
| 30.07.2025 | 11,47 | 11,52 | 11,33 | 11,51 | 0,35% | - |
| 29.07.2025 | 11,30 | 11,54 | 11,30 | 11,47 | 1,59% | - |
| 28.07.2025 | 11,59 | 11,68 | 11,27 | 11,29 | -2,76% | - |
| 25.07.2025 | 11,76 | 11,77 | 11,49 | 11,61 | -0,34% | - |
| 24.07.2025 | 11,65 | 11,84 | 11,59 | 11,65 | 0,00% | - |
| 23.07.2025 | 11,59 | 11,81 | 11,53 | 11,65 | -0,26% | - |
| 22.07.2025 | 11,45 | 11,79 | 11,38 | 11,68 | 3,00% | - |
| 21.07.2025 | 11,65 | 11,66 | 11,28 | 11,34 | -2,58% | - |
| 18.07.2025 | 11,16 | 11,76 | 11,14 | 11,64 | 4,58% | - |
| 17.07.2025 | 11,20 | 11,42 | 11,11 | 11,13 | -0,45% | - |
| 16.07.2025 | 11,36 | 11,44 | 11,14 | 11,18 | -2,36% | 5,00 |
| 15.07.2025 | 11,39 | 11,71 | 11,32 | 11,45 | 1,24% | - |
| 14.07.2025 | 11,51 | 11,59 | 11,30 | 11,31 | -0,70% | - |
| 11.07.2025 | 11,51 | 11,57 | 11,39 | 11,39 | -1,21% | - |
| 10.07.2025 | 11,69 | 11,69 | 11,42 | 11,53 | -1,37% | - |
| 09.07.2025 | 11,61 | 11,69 | 11,53 | 11,69 | 1,30% | - |
| 08.07.2025 | 11,79 | 11,88 | 11,53 | 11,54 | -2,70% | - |
| 07.07.2025 | 11,94 | 11,94 | 11,75 | 11,86 | -1,25% | - |
| 04.07.2025 | 12,14 | 12,15 | 11,88 | 12,01 | 0,33% | - |
| 03.07.2025 | 11,98 | 12,14 | 11,88 | 11,97 | 0,00% | - |
| 02.07.2025 | 12,55 | 12,56 | 11,29 | 11,97 | -4,47% | - |
| 01.07.2025 | 12,70 | 12,70 | 12,37 | 12,53 | -0,79% | - |
| 30.06.2025 | 12,22 | 12,73 | 12,22 | 12,63 | 2,27% | - |
| 27.06.2025 | 11,96 | 12,39 | 11,91 | 12,35 | 3,69% | - |
| 26.06.2025 | 11,82 | 12,07 | 11,82 | 11,91 | -0,17% | - |
| 25.06.2025 | 11,88 | 12,00 | 11,81 | 11,93 | 0,42% | - |
| 24.06.2025 | 11,88 | 12,15 | 11,85 | 11,88 | 0,68% | - |
| 23.06.2025 | 11,50 | 11,99 | 11,50 | 11,80 | 0,77% | - |
| 20.06.2025 | 11,80 | 11,93 | 11,70 | 11,71 | -0,43% | - |
| 19.06.2025 | 11,99 | 11,99 | 11,68 | 11,76 | -0,34% | - |
| 18.06.2025 | 12,26 | 12,26 | 11,72 | 11,80 | -4,14% | - |
| 17.06.2025 | 12,31 | 12,41 | 12,14 | 12,31 | -0,16% | - |
| 16.06.2025 | 12,25 | 12,35 | 12,16 | 12,33 | 0,90% | - |
| 13.06.2025 | 12,46 | 12,47 | 12,17 | 12,22 | -1,13% | - |
| 12.06.2025 | 12,37 | 12,44 | 12,18 | 12,36 | -0,32% | - |
| 11.06.2025 | 12,31 | 12,41 | 12,20 | 12,40 | 1,56% | - |
| 10.06.2025 | 12,49 | 12,49 | 12,12 | 12,21 | -2,09% | - |
| 09.06.2025 | 12,38 | 12,49 | 12,26 | 12,47 | 0,73% | - |
| 06.06.2025 | 12,27 | 12,39 | 12,23 | 12,38 | 1,89% | - |
| 05.06.2025 | 12,32 | 12,34 | 12,15 | 12,15 | -1,38% | - |
| 04.06.2025 | 12,15 | 12,33 | 12,15 | 12,32 | -0,24% | - |
| 03.06.2025 | 12,07 | 12,37 | 12,07 | 12,35 | 2,07% | - |
| 02.06.2025 | 12,32 | 12,40 | 12,09 | 12,10 | -2,02% | - |
| 30.05.2025 | 12,43 | 12,52 | 12,30 | 12,35 | -1,36% | - |
| 29.05.2025 | 12,66 | 12,73 | 12,49 | 12,52 | -0,48% | - |
| 28.05.2025 | 12,74 | 12,75 | 12,58 | 12,58 | -0,63% | - |
| 27.05.2025 | 12,76 | 12,76 | 12,60 | 12,66 | -0,08% | - |
| 26.05.2025 | 12,26 | 13,11 | 12,26 | 12,67 | 1,77% | - |
| 23.05.2025 | 12,62 | 12,80 | 12,44 | 12,45 | -1,11% | - |
| 22.05.2025 | 12,63 | 12,70 | 12,39 | 12,59 | -0,63% | - |
| 21.05.2025 | 12,64 | 12,71 | 12,38 | 12,67 | 0,08% | - |
| 20.05.2025 | 12,24 | 12,91 | 12,16 | 12,66 | 3,18% | - |
| 19.05.2025 | 11,59 | 13,58 | 11,28 | 12,27 | 7,54% | - |
| 16.05.2025 | 11,13 | 11,59 | 11,13 | 11,41 | 2,42% | - |
| 15.05.2025 | 11,25 | 11,26 | 11,08 | 11,14 | -1,07% | - |
| 14.05.2025 | 11,02 | 11,26 | 11,01 | 11,26 | 1,35% | - |
| 13.05.2025 | 11,11 | 11,24 | 11,02 | 11,11 | 0,63% | - |
| 12.05.2025 | 10,68 | 11,13 | 10,66 | 11,04 | 3,86% | - |
| 09.05.2025 | 10,80 | 10,89 | 10,61 | 10,63 | -2,39% | - |
| 08.05.2025 | 10,76 | 10,91 | 10,75 | 10,89 | 1,30% | - |
| 07.05.2025 | 10,89 | 10,95 | 10,75 | 10,75 | -1,29% | - |
| 06.05.2025 | 10,73 | 10,93 | 10,73 | 10,89 | 1,40% | - |
| 05.05.2025 | 10,61 | 10,89 | 10,60 | 10,74 | 1,03% | - |
| 02.05.2025 | 10,24 | 10,78 | 10,24 | 10,63 | 1,53% | - |
| 30.04.2025 | 10,41 | 10,52 | 10,38 | 10,47 | 0,48% | - |
| 29.04.2025 | 10,55 | 10,68 | 10,38 | 10,42 | -1,33% | - |
| 28.04.2025 | 10,47 | 10,70 | 10,47 | 10,56 | 0,96% | - |
| 25.04.2025 | 10,44 | 10,69 | 10,43 | 10,46 | 0,29% | - |
| 24.04.2025 | 10,67 | 10,67 | 10,43 | 10,43 | -2,25% | - |
| 23.04.2025 | 10,34 | 10,68 | 10,34 | 10,67 | 3,49% | - |
| 22.04.2025 | 10,04 | 10,37 | 10,04 | 10,31 | 0,88% | - |
| 17.04.2025 | 10,26 | 10,42 | 10,22 | 10,22 | -1,35% | - |
| 16.04.2025 | 10,32 | 10,41 | 10,15 | 10,36 | 0,48% | - |
| 15.04.2025 | 10,20 | 10,33 | 10,12 | 10,31 | 0,98% | - |
| 14.04.2025 | 9,71 | 10,21 | 9,46 | 10,21 | 2,36% | - |
| 11.04.2025 | 9,96 | 10,09 | 9,83 | 9,98 | 0,76% | - |
| 10.04.2025 | 9,95 | 10,34 | 9,85 | 9,90 | -5,71% | - |
| 09.04.2025 | 9,67 | 10,60 | 9,55 | 10,50 | 6,01% | - |
| 08.04.2025 | 9,78 | 10,08 | 9,64 | 9,91 | 1,33% | - |
| 07.04.2025 | 9,79 | 10,11 | 9,35 | 9,78 | -1,56% | - |
| 04.04.2025 | 10,31 | 10,39 | 9,73 | 9,93 | -3,59% | - |
| 03.04.2025 | 10,24 | 10,48 | 10,13 | 10,30 | -2,46% | - |
| 02.04.2025 | 10,44 | 10,57 | 10,31 | 10,56 | 0,86% | - |