11,540€
0,87%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,49 | 11,51 | 11,42 | 11,48 | 0,00% | - |
| 16.04.2026 | 11,33 | 11,53 | 11,31 | 11,48 | 1,77% | - |
| 15.04.2026 | 11,45 | 11,47 | 11,24 | 11,28 | -1,74% | - |
| 14.04.2026 | 11,22 | 11,50 | 11,22 | 11,48 | 1,95% | - |
| 13.04.2026 | 10,91 | 11,27 | 10,91 | 11,26 | 2,18% | 16.200,00 |
| 10.04.2026 | 11,20 | 11,33 | 11,00 | 11,02 | -1,61% | - |
| 09.04.2026 | 11,23 | 11,34 | 11,14 | 11,20 | -0,71% | - |
| 08.04.2026 | 11,55 | 11,57 | 11,18 | 11,28 | 1,53% | - |
| 07.04.2026 | 10,90 | 11,20 | 10,86 | 11,11 | 1,93% | - |
| 02.04.2026 | 10,47 | 10,94 | 10,45 | 10,90 | 1,87% | - |
| 01.04.2026 | 10,71 | 10,81 | 10,61 | 10,70 | 0,19% | - |
| 31.03.2026 | 10,48 | 10,71 | 10,38 | 10,68 | 3,29% | - |
| 30.03.2026 | 10,33 | 10,50 | 10,32 | 10,34 | 0,19% | - |
| 27.03.2026 | 10,44 | 10,48 | 10,32 | 10,32 | -0,96% | - |
| 26.03.2026 | 10,40 | 10,55 | 10,34 | 10,42 | -0,10% | - |
| 25.03.2026 | 10,55 | 10,62 | 10,42 | 10,43 | -1,04% | - |
| 24.03.2026 | 10,55 | 10,70 | 10,36 | 10,54 | -0,75% | - |
| 23.03.2026 | 10,26 | 10,68 | 10,12 | 10,62 | 2,12% | - |
| 20.03.2026 | 10,55 | 10,63 | 10,32 | 10,40 | -1,70% | - |
| 19.03.2026 | 10,55 | 10,69 | 10,46 | 10,58 | 0,00% | - |
| 18.03.2026 | 10,80 | 10,87 | 10,56 | 10,58 | -1,03% | - |
| 17.03.2026 | 10,69 | 10,79 | 10,67 | 10,69 | -0,65% | - |
| 16.03.2026 | 10,80 | 10,83 | 10,73 | 10,76 | 0,56% | - |
| 13.03.2026 | 10,79 | 10,88 | 10,70 | 10,70 | -0,83% | - |
| 12.03.2026 | 10,71 | 10,89 | 10,71 | 10,79 | -0,28% | - |
| 11.03.2026 | 10,86 | 10,97 | 10,79 | 10,82 | -0,37% | - |
| 10.03.2026 | 10,88 | 11,02 | 10,84 | 10,86 | -0,55% | - |
| 09.03.2026 | 10,48 | 11,00 | 10,44 | 10,92 | 0,92% | - |
| 06.03.2026 | 10,98 | 11,10 | 10,77 | 10,82 | -1,46% | - |
| 05.03.2026 | 10,91 | 11,09 | 10,76 | 10,98 | 0,27% | - |
| 04.03.2026 | 10,69 | 11,02 | 10,58 | 10,95 | 1,58% | - |
| 03.03.2026 | 11,11 | 11,11 | 10,65 | 10,78 | -4,01% | - |
| 02.03.2026 | 11,77 | 11,79 | 11,21 | 11,23 | -6,18% | - |
| 27.02.2026 | 12,07 | 12,16 | 11,60 | 11,97 | -0,58% | - |
| 26.02.2026 | 12,05 | 12,18 | 11,95 | 12,04 | -0,33% | - |
| 25.02.2026 | 11,93 | 12,08 | 11,83 | 12,08 | 1,51% | - |
| 24.02.2026 | 11,69 | 11,92 | 11,63 | 11,90 | 1,88% | - |
| 23.02.2026 | 11,80 | 11,93 | 11,64 | 11,68 | -1,43% | - |
| 20.02.2026 | 11,59 | 11,88 | 11,57 | 11,85 | 2,51% | 8.200,00 |
| 19.02.2026 | 11,58 | 11,64 | 11,52 | 11,56 | -0,09% | - |
| 18.02.2026 | 11,59 | 11,64 | 11,45 | 11,57 | -0,09% | - |
| 17.02.2026 | 11,23 | 11,60 | 11,21 | 11,58 | 2,66% | - |
| 16.02.2026 | 11,25 | 11,47 | 11,25 | 11,28 | 0,36% | - |
| 13.02.2026 | 11,47 | 11,50 | 11,22 | 11,24 | -1,75% | - |
| 12.02.2026 | 11,52 | 11,54 | 11,40 | 11,44 | -0,52% | - |
| 11.02.2026 | 11,40 | 11,56 | 11,34 | 11,50 | 1,41% | - |
| 10.02.2026 | 11,34 | 11,52 | 11,27 | 11,34 | 0,00% | - |
| 09.02.2026 | 11,37 | 11,39 | 11,15 | 11,34 | 0,18% | - |
| 06.02.2026 | 11,33 | 11,40 | 11,16 | 11,32 | 0,35% | - |
| 05.02.2026 | 11,29 | 11,39 | 11,11 | 11,28 | 0,00% | - |
| 04.02.2026 | 11,12 | 11,38 | 11,10 | 11,28 | 1,99% | - |
| 03.02.2026 | 11,23 | 11,51 | 11,05 | 11,06 | -1,25% | - |
| 02.02.2026 | 10,92 | 11,20 | 10,92 | 11,20 | 1,63% | - |
| 30.01.2026 | 11,08 | 11,13 | 10,99 | 11,02 | -0,99% | - |
| 29.01.2026 | 11,06 | 11,14 | 10,99 | 11,13 | 0,82% | - |
| 28.01.2026 | 11,15 | 11,15 | 10,99 | 11,04 | -0,18% | - |
| 27.01.2026 | 11,09 | 11,10 | 11,04 | 11,06 | 0,09% | - |
| 26.01.2026 | 11,15 | 11,17 | 11,03 | 11,05 | -0,99% | - |
| 23.01.2026 | 11,02 | 11,20 | 11,00 | 11,16 | 1,27% | - |
| 22.01.2026 | 11,14 | 11,14 | 10,93 | 11,02 | -1,08% | - |
| 21.01.2026 | 10,85 | 11,18 | 10,74 | 11,14 | 2,67% | - |
| 20.01.2026 | 10,92 | 10,94 | 10,76 | 10,85 | -0,91% | - |
| 19.01.2026 | 10,86 | 10,98 | 10,84 | 10,95 | -0,99% | - |
| 16.01.2026 | 11,08 | 11,11 | 10,94 | 11,06 | 0,18% | - |
| 15.01.2026 | 11,13 | 11,15 | 10,99 | 11,04 | -0,18% | - |
| 14.01.2026 | 11,20 | 11,20 | 10,97 | 11,06 | -1,25% | - |
| 13.01.2026 | 11,06 | 11,22 | 11,02 | 11,20 | 1,27% | - |
| 12.01.2026 | 11,10 | 11,18 | 11,04 | 11,06 | -0,54% | - |
| 09.01.2026 | 11,28 | 11,28 | 11,10 | 11,12 | -1,42% | - |
| 08.01.2026 | 11,19 | 11,29 | 11,15 | 11,28 | 0,45% | - |
| 07.01.2026 | 11,25 | 11,27 | 11,13 | 11,23 | -0,35% | - |
| 06.01.2026 | 11,28 | 11,30 | 11,13 | 11,27 | 0,18% | - |
| 05.01.2026 | 11,25 | 11,27 | 11,07 | 11,25 | 0,81% | - |
| 02.01.2026 | 11,03 | 11,29 | 10,99 | 11,16 | 0,81% | - |
| 30.12.2025 | 10,98 | 11,07 | 10,98 | 11,07 | 0,82% | - |
| 29.12.2025 | 11,17 | 11,27 | 10,98 | 10,98 | -1,44% | - |
| 23.12.2025 | 11,14 | 11,17 | 11,03 | 11,14 | 1,64% | - |
| 22.12.2025 | 11,12 | 11,22 | 10,96 | 10,96 | -2,06% | - |
| 19.12.2025 | 11,14 | 11,23 | 11,13 | 11,19 | -0,53% | - |
| 18.12.2025 | 11,30 | 11,30 | 11,21 | 11,25 | -0,53% | - |
| 17.12.2025 | 11,30 | 11,32 | 11,30 | 11,31 | 0,00% | - |
| 16.12.2025 | 11,33 | 11,43 | 11,29 | 11,31 | -0,35% | - |
| 15.12.2025 | 11,35 | 11,49 | 11,25 | 11,35 | -0,61% | - |
| 12.12.2025 | 11,20 | 11,42 | 11,20 | 11,42 | 1,42% | - |
| 11.12.2025 | 11,28 | 11,44 | 11,16 | 11,26 | 0,18% | - |
| 10.12.2025 | 11,46 | 11,47 | 11,22 | 11,24 | -2,01% | - |
| 09.12.2025 | 11,43 | 11,51 | 11,37 | 11,47 | 0,61% | - |
| 05.12.2025 | 11,46 | 11,56 | 11,40 | 11,40 | -0,87% | - |
| 04.12.2025 | 11,50 | 11,58 | 11,45 | 11,50 | 2,13% | - |
| 03.12.2025 | 11,46 | 11,56 | 11,26 | 11,26 | 0,36% | - |
| 02.12.2025 | 11,38 | 11,66 | 11,22 | 11,22 | -1,41% | - |
| 28.11.2025 | 11,32 | 11,52 | 11,32 | 11,38 | -0,35% | - |
| 27.11.2025 | 11,34 | 11,44 | 11,31 | 11,42 | 2,88% | - |
| 26.11.2025 | 11,30 | 11,52 | 11,10 | 11,10 | -0,18% | - |
| 25.11.2025 | 11,24 | 11,48 | 11,12 | 11,12 | -0,71% | - |
| 24.11.2025 | 11,12 | 11,31 | 11,02 | 11,20 | 2,19% | - |
| 21.11.2025 | 11,12 | 11,13 | 10,95 | 10,96 | -0,54% | - |
| 20.11.2025 | 10,90 | 11,17 | 10,89 | 11,02 | 1,10% | - |
| 19.11.2025 | 10,76 | 11,05 | 10,75 | 10,90 | 1,11% | - |
| 18.11.2025 | 11,02 | 11,05 | 10,77 | 10,78 | -1,64% | - |