13,830€
0,22%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 13,79 | 13,92 | 13,59 | 13,83 | 0,22% | - |
| 18.09.2024 | 13,68 | 13,90 | 13,52 | 13,80 | 0,88% | - |
| 17.09.2024 | 13,53 | 13,73 | 13,44 | 13,68 | 1,26% | - |
| 16.09.2024 | 13,40 | 13,60 | 13,29 | 13,51 | 0,82% | - |
| 13.09.2024 | 13,32 | 13,59 | 13,22 | 13,40 | 0,60% | - |
| 12.09.2024 | 13,29 | 13,39 | 13,13 | 13,32 | 0,08% | - |
| 11.09.2024 | 13,18 | 13,33 | 13,03 | 13,31 | 1,14% | - |
| 10.09.2024 | 13,00 | 13,19 | 12,94 | 13,16 | 0,92% | - |
| 09.09.2024 | 12,90 | 13,04 | 12,70 | 13,04 | 1,95% | - |
| 06.09.2024 | 13,13 | 13,14 | 12,77 | 12,79 | -2,59% | - |
| 05.09.2024 | 13,13 | 13,18 | 13,01 | 13,13 | -0,08% | - |
| 04.09.2024 | 13,07 | 13,18 | 12,94 | 13,14 | -0,08% | - |
| 03.09.2024 | 13,20 | 13,22 | 13,09 | 13,15 | -0,38% | - |
| 02.09.2024 | 13,28 | 13,30 | 12,96 | 13,20 | -0,75% | - |
| 30.08.2024 | 13,28 | 13,37 | 13,17 | 13,30 | 0,30% | - |
| 29.08.2024 | 13,20 | 13,33 | 13,04 | 13,26 | 0,61% | - |
| 28.08.2024 | 13,22 | 13,26 | 12,88 | 13,18 | -0,30% | - |
| 27.08.2024 | 13,04 | 13,24 | 13,04 | 13,22 | 1,38% | - |
| 26.08.2024 | 13,15 | 13,21 | 13,03 | 13,04 | -1,06% | - |
| 23.08.2024 | 13,16 | 13,26 | 13,16 | 13,18 | 0,15% | - |
| 22.08.2024 | 13,21 | 13,24 | 13,08 | 13,16 | -0,38% | - |
| 21.08.2024 | 13,08 | 13,23 | 12,98 | 13,21 | 1,23% | - |
| 20.08.2024 | 13,00 | 13,07 | 12,91 | 13,05 | 0,54% | - |
| 19.08.2024 | 12,80 | 12,98 | 12,70 | 12,98 | 1,41% | - |
| 16.08.2024 | 12,88 | 12,93 | 12,74 | 12,80 | -0,47% | - |
| 15.08.2024 | 12,65 | 12,91 | 12,55 | 12,86 | 1,66% | - |
| 14.08.2024 | 12,52 | 12,72 | 12,51 | 12,65 | 1,04% | - |
| 13.08.2024 | 12,36 | 12,54 | 12,30 | 12,52 | 1,46% | - |
| 12.08.2024 | 12,23 | 12,36 | 12,10 | 12,34 | 1,15% | - |
| 09.08.2024 | 12,38 | 12,41 | 12,14 | 12,20 | -1,69% | - |
| 08.08.2024 | 12,23 | 12,52 | 12,17 | 12,41 | 1,97% | - |
| 07.08.2024 | 12,12 | 12,46 | 12,11 | 12,17 | 0,50% | - |
| 06.08.2024 | 12,01 | 12,26 | 11,85 | 12,11 | 0,50% | - |
| 05.08.2024 | 12,48 | 12,48 | 11,94 | 12,05 | -3,14% | - |
| 02.08.2024 | 12,55 | 12,64 | 12,41 | 12,44 | -1,97% | - |
| 01.08.2024 | 13,06 | 13,06 | 12,63 | 12,69 | -2,76% | - |
| 31.07.2024 | 12,86 | 13,11 | 12,68 | 13,05 | 1,64% | - |
| 30.07.2024 | 12,85 | 13,04 | 12,80 | 12,84 | -0,08% | - |
| 29.07.2024 | 13,28 | 13,28 | 12,76 | 12,85 | -2,87% | - |
| 26.07.2024 | 13,22 | 13,31 | 13,13 | 13,23 | 0,30% | - |
| 25.07.2024 | 13,17 | 13,33 | 13,06 | 13,19 | -0,15% | - |
| 24.07.2024 | 13,37 | 13,37 | 13,16 | 13,21 | -1,34% | - |
| 23.07.2024 | 13,42 | 13,57 | 13,20 | 13,39 | -0,37% | - |
| 22.07.2024 | 13,38 | 13,54 | 13,30 | 13,44 | 0,45% | - |
| 19.07.2024 | 13,48 | 13,66 | 13,31 | 13,38 | -1,04% | - |
| 18.07.2024 | 13,41 | 13,67 | 13,27 | 13,52 | 0,82% | - |
| 17.07.2024 | 13,56 | 13,61 | 13,38 | 13,41 | -1,11% | - |
| 16.07.2024 | 13,62 | 13,66 | 13,48 | 13,56 | -0,44% | - |
| 15.07.2024 | 13,74 | 13,75 | 13,47 | 13,62 | -0,80% | - |
| 12.07.2024 | 13,53 | 13,78 | 13,53 | 13,73 | 1,48% | - |
| 11.07.2024 | 13,40 | 13,61 | 13,36 | 13,53 | 0,97% | - |
| 10.07.2024 | 13,30 | 13,43 | 13,15 | 13,40 | 0,75% | - |
| 09.07.2024 | 13,47 | 13,51 | 13,15 | 13,30 | -1,26% | - |
| 08.07.2024 | 13,37 | 13,52 | 13,07 | 13,47 | 0,75% | - |
| 05.07.2024 | 13,27 | 13,38 | 13,20 | 13,37 | 0,60% | - |
| 04.07.2024 | 13,16 | 13,34 | 13,12 | 13,29 | 0,91% | - |
| 03.07.2024 | 13,38 | 13,46 | 13,10 | 13,17 | -1,42% | - |
| 02.07.2024 | 14,29 | 14,29 | 13,16 | 13,36 | -6,77% | - |
| 01.07.2024 | 13,91 | 14,33 | 13,75 | 14,33 | 2,87% | - |
| 28.06.2024 | 14,00 | 14,21 | 13,87 | 13,93 | -0,50% | - |
| 27.06.2024 | 14,32 | 14,45 | 13,96 | 14,00 | -1,96% | - |
| 26.06.2024 | 14,80 | 14,84 | 14,26 | 14,28 | -3,25% | - |
| 25.06.2024 | 14,36 | 14,77 | 14,31 | 14,76 | 2,86% | - |
| 24.06.2024 | 14,57 | 14,63 | 14,33 | 14,35 | -1,64% | - |
| 21.06.2024 | 13,97 | 14,69 | 13,95 | 14,59 | 4,44% | - |
| 20.06.2024 | 13,92 | 14,24 | 13,92 | 13,97 | 0,36% | - |
| 19.06.2024 | 14,39 | 14,45 | 13,90 | 13,92 | -3,27% | - |
| 18.06.2024 | 14,48 | 14,58 | 14,20 | 14,39 | -0,76% | - |
| 17.06.2024 | 14,75 | 14,87 | 14,41 | 14,50 | -1,69% | - |
| 14.06.2024 | 14,84 | 14,97 | 14,39 | 14,75 | -0,47% | 91,00 |
| 13.06.2024 | 14,83 | 14,99 | 14,58 | 14,82 | -0,13% | - |
| 12.06.2024 | 15,22 | 15,29 | 14,79 | 14,84 | -2,50% | - |
| 11.06.2024 | 15,12 | 15,28 | 14,92 | 15,22 | 0,66% | - |
| 10.06.2024 | 15,10 | 15,14 | 14,94 | 15,12 | -0,13% | - |
| 07.06.2024 | 14,99 | 15,20 | 14,85 | 15,14 | 1,00% | - |
| 06.06.2024 | 15,03 | 15,04 | 14,62 | 14,99 | -0,33% | - |
| 05.06.2024 | 14,88 | 15,04 | 14,63 | 15,04 | 1,08% | - |
| 04.06.2024 | 14,83 | 14,96 | 14,74 | 14,88 | 0,20% | - |
| 03.06.2024 | 15,13 | 15,15 | 14,76 | 14,85 | -1,46% | - |
| 31.05.2024 | 15,00 | 15,07 | 14,66 | 15,07 | 0,60% | - |
| 30.05.2024 | 14,71 | 15,02 | 14,57 | 14,98 | 2,18% | - |
| 29.05.2024 | 14,79 | 14,81 | 14,55 | 14,66 | -0,88% | - |
| 28.05.2024 | 14,55 | 14,94 | 14,35 | 14,79 | 1,65% | - |
| 27.05.2024 | 14,10 | 14,56 | 13,97 | 14,55 | 3,19% | - |
| 24.05.2024 | 13,79 | 14,12 | 13,75 | 14,10 | 2,25% | - |
| 23.05.2024 | 14,03 | 14,05 | 13,76 | 13,79 | -1,29% | - |
| 22.05.2024 | 13,98 | 14,01 | 13,72 | 13,97 | -0,07% | - |
| 21.05.2024 | 13,94 | 14,05 | 13,87 | 13,98 | 0,29% | 30,00 |
| 20.05.2024 | 14,00 | 14,09 | 13,92 | 13,94 | -0,43% | - |
| 17.05.2024 | 13,50 | 14,57 | 13,50 | 14,00 | 3,55% | - |
| 16.05.2024 | 13,43 | 13,72 | 13,41 | 13,52 | 0,67% | - |
| 15.05.2024 | 13,37 | 13,44 | 13,19 | 13,43 | 0,45% | - |
| 14.05.2024 | 13,23 | 13,37 | 13,14 | 13,37 | 1,06% | - |
| 13.05.2024 | 13,20 | 13,25 | 13,09 | 13,23 | 0,38% | - |
| 10.05.2024 | 13,08 | 13,20 | 13,03 | 13,18 | 0,61% | - |
| 09.05.2024 | 13,34 | 13,36 | 13,04 | 13,10 | -1,95% | - |
| 08.05.2024 | 13,04 | 13,36 | 13,04 | 13,36 | 2,30% | - |
| 07.05.2024 | 13,28 | 13,33 | 13,05 | 13,06 | -1,66% | - |
| 06.05.2024 | 13,43 | 13,45 | 12,84 | 13,28 | -1,12% | - |
| 03.05.2024 | 12,74 | 13,43 | 12,61 | 13,43 | 5,25% | - |