11,170€
1,36%
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 | 11,01 | 11,27 | 10,98 | 11,17 | 1,36% | - |
| 21.08.2025 | 10,95 | 11,22 | 10,93 | 11,02 | 0,82% | - |
| 20.08.2025 | 10,87 | 11,48 | 10,85 | 10,93 | 0,46% | - |
| 19.08.2025 | 10,71 | 10,94 | 10,69 | 10,88 | 1,59% | - |
| 18.08.2025 | 10,89 | 10,92 | 10,66 | 10,71 | -1,56% | - |
| 15.08.2025 | 10,93 | 10,97 | 10,86 | 10,88 | -0,37% | - |
| 14.08.2025 | 10,84 | 10,93 | 10,79 | 10,92 | 0,74% | - |
| 13.08.2025 | 10,81 | 10,97 | 10,74 | 10,84 | 0,18% | - |
| 12.08.2025 | 10,69 | 10,87 | 10,65 | 10,82 | 1,22% | - |
| 11.08.2025 | 10,74 | 10,78 | 10,64 | 10,69 | -0,09% | - |
| 08.08.2025 | 10,72 | 10,83 | 10,68 | 10,70 | -0,19% | - |
| 07.08.2025 | 10,60 | 10,77 | 10,60 | 10,72 | 1,04% | - |
| 06.08.2025 | 10,68 | 10,75 | 10,58 | 10,61 | -0,66% | - |
| 05.08.2025 | 10,85 | 11,19 | 10,67 | 10,68 | -1,57% | - |
| 04.08.2025 | 10,81 | 10,89 | 10,77 | 10,85 | 0,37% | - |
| 01.08.2025 | 11,16 | 11,26 | 10,76 | 10,81 | -3,14% | - |
| 31.07.2025 | 11,39 | 11,39 | 11,10 | 11,16 | -1,85% | - |
| 30.07.2025 | 11,35 | 11,52 | 11,33 | 11,37 | 0,18% | 250,00 |
| 29.07.2025 | 11,37 | 11,54 | 11,30 | 11,35 | -0,44% | - |
| 28.07.2025 | 11,61 | 11,74 | 11,37 | 11,40 | -1,72% | - |
| 25.07.2025 | 11,64 | 11,68 | 11,48 | 11,60 | -0,34% | - |
| 24.07.2025 | 11,79 | 11,83 | 11,63 | 11,64 | -1,36% | - |
| 23.07.2025 | 11,58 | 11,81 | 11,56 | 11,80 | 1,72% | - |
| 22.07.2025 | 11,34 | 11,79 | 11,31 | 11,60 | 2,29% | - |
| 21.07.2025 | 11,46 | 11,70 | 11,33 | 11,34 | -1,13% | - |
| 18.07.2025 | 11,13 | 11,76 | 11,10 | 11,47 | 3,05% | - |
| 17.07.2025 | 11,34 | 11,46 | 11,10 | 11,13 | -1,85% | - |
| 16.07.2025 | 11,35 | 11,37 | 11,20 | 11,34 | 0,00% | - |
| 15.07.2025 | 11,43 | 12,02 | 11,34 | 11,34 | -0,79% | - |
| 14.07.2025 | 11,43 | 11,58 | 11,34 | 11,43 | -0,52% | - |
| 11.07.2025 | 11,39 | 11,57 | 11,34 | 11,49 | 0,70% | - |
| 10.07.2025 | 11,52 | 11,62 | 11,40 | 11,41 | -1,04% | - |
| 09.07.2025 | 11,65 | 11,69 | 11,49 | 11,53 | -1,11% | - |
| 08.07.2025 | 11,73 | 11,86 | 11,60 | 11,66 | -0,77% | - |
| 07.07.2025 | 11,93 | 11,98 | 11,73 | 11,75 | -1,34% | - |
| 04.07.2025 | 12,09 | 12,12 | 11,88 | 11,91 | -1,41% | - |
| 03.07.2025 | 11,98 | 12,10 | 11,90 | 12,08 | 0,92% | - |
| 02.07.2025 | 12,40 | 12,52 | 11,20 | 11,97 | -3,55% | - |
| 01.07.2025 | 12,74 | 12,75 | 12,37 | 12,41 | -2,67% | - |
| 30.06.2025 | 12,36 | 12,76 | 12,26 | 12,75 | 3,32% | - |
| 27.06.2025 | 12,03 | 12,38 | 11,92 | 12,34 | 2,58% | - |
| 26.06.2025 | 11,92 | 12,09 | 11,84 | 12,03 | 0,92% | - |
| 25.06.2025 | 12,04 | 12,06 | 11,80 | 11,92 | -1,16% | - |
| 24.06.2025 | 12,08 | 12,14 | 11,85 | 12,06 | 1,09% | - |
| 23.06.2025 | 11,87 | 11,94 | 11,74 | 11,93 | 0,42% | - |
| 20.06.2025 | 11,91 | 12,01 | 11,82 | 11,88 | -0,25% | - |
| 19.06.2025 | 11,94 | 12,50 | 11,68 | 11,91 | -0,25% | - |
| 18.06.2025 | 12,16 | 12,18 | 11,72 | 11,94 | -1,81% | - |
| 17.06.2025 | 12,18 | 12,37 | 12,12 | 12,16 | -0,25% | - |
| 16.06.2025 | 12,22 | 12,36 | 12,16 | 12,19 | -0,25% | - |
| 13.06.2025 | 12,49 | 12,49 | 12,20 | 12,22 | -2,16% | - |
| 12.06.2025 | 12,26 | 12,50 | 12,18 | 12,49 | 1,71% | - |
| 11.06.2025 | 12,18 | 12,33 | 12,18 | 12,28 | 0,49% | - |
| 10.06.2025 | 12,33 | 12,40 | 12,20 | 12,22 | -1,05% | - |
| 09.06.2025 | 12,25 | 12,44 | 12,21 | 12,35 | 0,82% | - |
| 06.06.2025 | 12,26 | 12,42 | 12,21 | 12,25 | -0,16% | - |
| 05.06.2025 | 12,21 | 12,34 | 12,18 | 12,27 | 0,49% | - |
| 04.06.2025 | 12,24 | 12,33 | 12,10 | 12,21 | -0,16% | - |
| 03.06.2025 | 12,23 | 12,40 | 12,07 | 12,23 | 0,08% | - |
| 02.06.2025 | 12,51 | 12,51 | 12,11 | 12,22 | -2,47% | - |
| 30.05.2025 | 12,50 | 12,55 | 12,33 | 12,53 | 0,24% | - |
| 29.05.2025 | 12,71 | 12,87 | 12,46 | 12,50 | -1,81% | - |
| 28.05.2025 | 12,65 | 12,75 | 12,61 | 12,73 | 0,55% | - |
| 27.05.2025 | 12,79 | 12,80 | 12,60 | 12,66 | -1,02% | - |
| 26.05.2025 | 12,60 | 13,22 | 12,43 | 12,79 | 1,59% | - |
| 23.05.2025 | 12,74 | 12,80 | 12,44 | 12,59 | -1,18% | - |
| 22.05.2025 | 12,52 | 12,79 | 12,39 | 12,74 | 1,76% | - |
| 21.05.2025 | 12,49 | 12,64 | 12,39 | 12,52 | 0,24% | - |
| 20.05.2025 | 12,42 | 12,91 | 12,16 | 12,49 | 0,64% | - |
| 19.05.2025 | 11,52 | 13,58 | 11,25 | 12,41 | 7,73% | - |
| 16.05.2025 | 11,28 | 11,56 | 11,23 | 11,52 | 2,13% | - |
| 15.05.2025 | 11,08 | 11,29 | 11,05 | 11,28 | 1,62% | - |
| 14.05.2025 | 11,15 | 11,28 | 11,08 | 11,10 | -0,45% | - |
| 13.05.2025 | 11,12 | 11,24 | 11,06 | 11,15 | 0,00% | - |
| 12.05.2025 | 10,75 | 11,15 | 10,65 | 11,15 | 3,72% | - |
| 09.05.2025 | 10,75 | 10,88 | 10,68 | 10,75 | 0,00% | - |
| 08.05.2025 | 10,88 | 10,95 | 10,74 | 10,75 | -1,29% | - |
| 07.05.2025 | 10,88 | 10,96 | 10,76 | 10,89 | 0,09% | - |
| 06.05.2025 | 10,82 | 10,99 | 10,75 | 10,88 | 0,18% | - |
| 05.05.2025 | 10,80 | 10,92 | 10,62 | 10,86 | 0,37% | - |
| 02.05.2025 | 10,78 | 10,82 | 10,62 | 10,82 | 0,37% | - |
| 30.04.2025 | 10,56 | 10,80 | 10,33 | 10,78 | 2,08% | - |
| 29.04.2025 | 10,70 | 10,72 | 10,35 | 10,56 | -1,31% | - |
| 28.04.2025 | 10,64 | 10,72 | 10,56 | 10,70 | 0,75% | - |
| 25.04.2025 | 10,54 | 10,64 | 10,47 | 10,62 | 0,85% | - |
| 24.04.2025 | 10,55 | 10,80 | 10,49 | 10,53 | -0,09% | - |
| 23.04.2025 | 10,49 | 10,70 | 10,38 | 10,54 | 0,48% | - |
| 22.04.2025 | 10,30 | 10,50 | 10,18 | 10,49 | 1,35% | - |
| 17.04.2025 | 10,19 | 10,43 | 10,19 | 10,35 | 1,57% | - |
| 16.04.2025 | 10,27 | 10,37 | 10,13 | 10,19 | -1,16% | - |
| 15.04.2025 | 10,08 | 10,35 | 10,08 | 10,31 | 2,28% | - |
| 14.04.2025 | 10,22 | 10,30 | 9,90 | 10,08 | -1,27% | - |
| 11.04.2025 | 10,07 | 10,26 | 9,82 | 10,21 | 1,69% | - |
| 10.04.2025 | 10,54 | 10,54 | 9,79 | 10,04 | -4,65% | - |
| 09.04.2025 | 9,58 | 10,61 | 9,44 | 10,53 | 9,69% | - |
| 08.04.2025 | 10,04 | 10,20 | 9,45 | 9,60 | -4,43% | - |
| 07.04.2025 | 9,63 | 10,14 | 9,35 | 10,05 | 2,50% | - |
| 04.04.2025 | 10,18 | 10,38 | 9,74 | 9,80 | -3,73% | 200,00 |
| 03.04.2025 | 10,34 | 10,43 | 10,16 | 10,18 | -2,68% | 250,00 |
| 02.04.2025 | 10,48 | 10,51 | 10,31 | 10,46 | -0,19% | - |