11,050€
0,27%
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 |
|---|---|---|---|---|---|---|
| 19.08.2026 | 11,15 | 11,19 | 11,01 | 11,04 | -1,08% | - |
| 18.08.2026 | 11,05 | 11,19 | 11,03 | 11,16 | 0,45% | - |
| 17.08.2026 | 11,14 | 11,17 | 11,01 | 11,11 | -0,09% | - |
| 14.08.2026 | 11,09 | 11,41 | 11,02 | 11,12 | 0,09% | - |
| 13.08.2026 | 11,06 | 11,17 | 11,05 | 11,11 | 0,73% | - |
| 12.08.2026 | 11,02 | 11,12 | 11,02 | 11,03 | 0,18% | - |
| 11.08.2026 | 11,08 | 11,13 | 11,00 | 11,01 | -0,63% | - |
| 10.08.2026 | 11,05 | 11,13 | 11,03 | 11,08 | 0,27% | - |
| 07.08.2026 | 11,14 | 11,16 | 11,02 | 11,05 | -0,72% | - |
| 06.08.2026 | 11,18 | 11,24 | 11,07 | 11,13 | -0,36% | - |
| 05.08.2026 | 11,62 | 11,62 | 11,15 | 11,17 | -3,37% | - |
| 04.08.2026 | 11,30 | 11,58 | 11,18 | 11,56 | 2,57% | - |
| 03.08.2026 | 11,51 | 11,61 | 11,22 | 11,27 | -1,49% | - |
| 31.07.2026 | 11,72 | 11,72 | 11,35 | 11,44 | -2,05% | - |
| 30.07.2026 | 11,57 | 11,68 | 11,48 | 11,68 | 1,30% | - |
| 29.07.2026 | 11,75 | 11,78 | 11,46 | 11,53 | -2,29% | - |
| 28.07.2026 | 11,94 | 12,00 | 11,68 | 11,80 | -1,42% | - |
| 27.07.2026 | 11,96 | 12,06 | 11,88 | 11,97 | 0,67% | - |
| 24.07.2026 | 11,66 | 11,94 | 11,58 | 11,89 | 1,54% | - |
| 23.07.2026 | 11,70 | 11,86 | 11,68 | 11,71 | -0,51% | - |
| 22.07.2026 | 11,79 | 11,91 | 11,68 | 11,77 | -0,25% | - |
| 21.07.2026 | 11,74 | 11,81 | 11,64 | 11,80 | 1,37% | - |
| 20.07.2026 | 11,81 | 11,86 | 11,63 | 11,64 | -1,52% | - |
| 17.07.2026 | 11,92 | 12,08 | 11,82 | 11,82 | -1,66% | - |
| 16.07.2026 | 12,22 | 12,26 | 12,01 | 12,02 | -1,64% | - |
| 15.07.2026 | 12,18 | 12,23 | 12,03 | 12,22 | 0,49% | - |
| 14.07.2026 | 12,81 | 13,03 | 12,06 | 12,16 | -8,16% | - |
| 13.07.2026 | 12,87 | 13,32 | 12,85 | 13,24 | 2,00% | - |
| 10.07.2026 | 12,96 | 13,13 | 12,91 | 12,98 | 0,00% | - |
| 09.07.2026 | 12,94 | 13,04 | 12,81 | 12,98 | 0,78% | - |
| 08.07.2026 | 12,95 | 13,03 | 12,76 | 12,88 | -0,77% | - |
| 07.07.2026 | 13,10 | 13,21 | 12,95 | 12,98 | -1,22% | - |
| 06.07.2026 | 12,93 | 13,27 | 12,91 | 13,14 | 1,86% | - |
| 03.07.2026 | 12,70 | 13,04 | 12,63 | 12,90 | 1,98% | - |
| 02.07.2026 | 12,51 | 12,71 | 12,47 | 12,65 | 0,88% | - |
| 01.07.2026 | 12,66 | 12,66 | 12,50 | 12,54 | -1,10% | - |
| 30.06.2026 | 12,58 | 12,68 | 12,44 | 12,68 | 0,96% | - |
| 29.06.2026 | 12,24 | 12,56 | 12,18 | 12,56 | 3,29% | - |
| 26.06.2026 | 12,05 | 12,22 | 11,95 | 12,16 | 0,00% | - |
| 25.06.2026 | 12,12 | 12,20 | 12,01 | 12,16 | 0,83% | - |
| 24.06.2026 | 12,14 | 12,16 | 11,93 | 12,06 | -0,66% | - |
| 23.06.2026 | 12,04 | 12,18 | 12,01 | 12,14 | -0,08% | - |
| 22.06.2026 | 12,02 | 12,22 | 12,01 | 12,15 | 1,42% | - |
| 19.06.2026 | 11,96 | 12,07 | 11,90 | 11,98 | -0,42% | - |
| 18.06.2026 | 11,84 | 12,11 | 11,83 | 12,03 | 1,95% | - |
| 17.06.2026 | 11,78 | 12,05 | 11,78 | 11,80 | 0,34% | - |
| 16.06.2026 | 11,68 | 11,84 | 11,66 | 11,76 | 0,60% | - |
| 15.06.2026 | 11,81 | 11,84 | 11,67 | 11,69 | 0,26% | - |
| 12.06.2026 | 11,82 | 11,84 | 11,60 | 11,66 | -1,19% | - |
| 11.06.2026 | 11,48 | 11,82 | 11,46 | 11,80 | 2,97% | - |
| 10.06.2026 | 11,71 | 11,74 | 11,46 | 11,46 | -2,39% | 3.200,00 |
| 09.06.2026 | 11,62 | 11,77 | 11,56 | 11,74 | 1,21% | 7.800,00 |
| 08.06.2026 | 11,54 | 11,69 | 11,50 | 11,60 | 0,00% | - |
| 05.06.2026 | 11,67 | 11,74 | 11,55 | 11,60 | -0,85% | - |
| 04.06.2026 | 11,70 | 11,80 | 11,62 | 11,70 | -0,17% | - |
| 03.06.2026 | 11,64 | 11,74 | 11,62 | 11,72 | 0,69% | - |
| 02.06.2026 | 11,92 | 11,94 | 11,61 | 11,64 | -2,27% | - |
| 01.06.2026 | 11,78 | 11,96 | 11,65 | 11,91 | 1,45% | - |
| 29.05.2026 | 11,72 | 11,78 | 11,63 | 11,74 | 0,34% | - |
| 28.05.2026 | 11,65 | 11,77 | 11,65 | 11,70 | -0,17% | - |
| 27.05.2026 | 11,71 | 11,84 | 11,65 | 11,72 | 0,17% | - |
| 26.05.2026 | 11,56 | 11,72 | 11,56 | 11,70 | 0,78% | - |
| 25.05.2026 | 11,64 | 11,74 | 11,42 | 11,61 | 1,13% | - |
| 22.05.2026 | 11,61 | 11,62 | 11,45 | 11,48 | -1,03% | - |
| 21.05.2026 | 11,54 | 11,66 | 11,34 | 11,60 | 0,09% | - |
| 20.05.2026 | 11,45 | 11,60 | 11,33 | 11,59 | 1,05% | - |
| 19.05.2026 | 11,45 | 11,57 | 11,41 | 11,47 | -0,09% | - |
| 18.05.2026 | 11,34 | 11,53 | 11,30 | 11,48 | 0,35% | - |
| 15.05.2026 | 11,40 | 11,49 | 11,37 | 11,44 | -0,61% | - |
| 14.05.2026 | 11,47 | 11,56 | 11,28 | 11,51 | 2,22% | - |
| 13.05.2026 | 11,49 | 11,49 | 11,26 | 11,26 | -1,23% | - |
| 12.05.2026 | 11,28 | 11,42 | 11,22 | 11,40 | 0,71% | - |
| 11.05.2026 | 11,10 | 11,37 | 11,08 | 11,32 | 1,52% | - |
| 08.05.2026 | 11,12 | 11,30 | 11,10 | 11,15 | 0,36% | - |
| 07.05.2026 | 11,24 | 11,36 | 11,10 | 11,11 | -0,98% | - |
| 06.05.2026 | 11,16 | 11,27 | 11,06 | 11,22 | 1,54% | - |
| 05.05.2026 | 10,99 | 11,13 | 10,97 | 11,05 | 0,64% | - |
| 04.05.2026 | 11,16 | 11,16 | 10,93 | 10,98 | -1,61% | - |
| 30.04.2026 | 10,87 | 11,18 | 10,85 | 11,16 | 1,92% | - |
| 29.04.2026 | 11,09 | 11,21 | 10,93 | 10,95 | -0,99% | - |
| 28.04.2026 | 11,09 | 11,20 | 11,04 | 11,06 | -0,72% | - |
| 27.04.2026 | 11,16 | 11,19 | 11,07 | 11,14 | -0,18% | - |
| 24.04.2026 | 11,10 | 11,23 | 11,03 | 11,16 | 0,81% | - |
| 23.04.2026 | 11,01 | 11,16 | 10,94 | 11,07 | -0,09% | - |
| 22.04.2026 | 11,39 | 11,41 | 10,88 | 11,08 | -1,77% | - |
| 21.04.2026 | 11,39 | 11,48 | 11,26 | 11,28 | -0,97% | - |
| 20.04.2026 | 11,45 | 11,50 | 11,34 | 11,39 | -0,78% | - |
| 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% | - |