12,250€
-0,16%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 10,34 | 10,50 | 10,29 | 10,48 | 1,35% | - |
| 31.03.2025 | 10,68 | 10,70 | 10,26 | 10,34 | -3,54% | - |
| 28.03.2025 | 10,62 | 10,75 | 10,46 | 10,72 | 0,66% | - |
| 27.03.2025 | 10,57 | 10,75 | 10,52 | 10,65 | 0,57% | - |
| 26.03.2025 | 10,70 | 10,78 | 10,56 | 10,59 | -1,03% | - |
| 25.03.2025 | 10,55 | 10,78 | 10,55 | 10,70 | 1,23% | - |
| 24.03.2025 | 10,68 | 10,77 | 10,54 | 10,57 | -1,03% | - |
| 21.03.2025 | 10,62 | 10,69 | 10,48 | 10,68 | 0,47% | - |
| 20.03.2025 | 10,72 | 10,73 | 10,57 | 10,63 | -0,93% | - |
| 19.03.2025 | 10,40 | 10,76 | 10,34 | 10,73 | 3,17% | - |
| 18.03.2025 | 10,34 | 10,48 | 10,24 | 10,40 | 0,58% | - |
| 17.03.2025 | 10,18 | 10,36 | 10,12 | 10,34 | 1,57% | 1,00 |
| 14.03.2025 | 10,07 | 10,22 | 10,05 | 10,18 | 1,50% | - |
| 13.03.2025 | 10,00 | 10,16 | 9,97 | 10,03 | 0,20% | - |
| 12.03.2025 | 10,16 | 10,22 | 9,90 | 10,01 | -1,09% | - |
| 11.03.2025 | 10,24 | 10,36 | 10,03 | 10,12 | -0,98% | - |
| 10.03.2025 | 10,51 | 10,51 | 10,13 | 10,22 | -2,76% | - |
| 07.03.2025 | 10,33 | 10,53 | 10,25 | 10,51 | 1,64% | - |
| 06.03.2025 | 10,54 | 10,61 | 10,33 | 10,34 | -1,99% | - |
| 05.03.2025 | 10,33 | 10,57 | 10,28 | 10,55 | 2,23% | - |
| 04.03.2025 | 10,41 | 10,59 | 10,16 | 10,32 | -0,86% | - |
| 03.03.2025 | 10,54 | 10,65 | 10,36 | 10,41 | -0,76% | - |
| 28.02.2025 | 10,48 | 10,67 | 10,41 | 10,49 | -0,29% | - |
| 27.02.2025 | 10,62 | 10,71 | 10,51 | 10,52 | -0,94% | 100,00 |
| 26.02.2025 | 10,66 | 10,75 | 10,60 | 10,62 | -0,28% | - |
| 25.02.2025 | 10,60 | 10,75 | 10,58 | 10,65 | 0,57% | - |
| 24.02.2025 | 10,47 | 10,73 | 10,46 | 10,59 | 1,83% | - |
| 21.02.2025 | 10,66 | 10,69 | 10,37 | 10,40 | -2,44% | - |
| 20.02.2025 | 10,72 | 10,89 | 10,64 | 10,66 | -0,65% | - |
| 19.02.2025 | 10,91 | 10,99 | 10,63 | 10,73 | -1,65% | - |
| 18.02.2025 | 10,77 | 10,97 | 10,65 | 10,91 | 1,30% | - |
| 17.02.2025 | 11,01 | 11,11 | 10,75 | 10,77 | -2,36% | - |
| 14.02.2025 | 10,82 | 11,07 | 10,82 | 11,03 | 1,75% | - |
| 13.02.2025 | 10,66 | 10,92 | 10,65 | 10,84 | 1,69% | 1.000,00 |
| 12.02.2025 | 10,54 | 10,91 | 10,47 | 10,66 | 1,23% | 300,00 |
| 11.02.2025 | 10,55 | 10,58 | 10,37 | 10,53 | -0,09% | - |
| 10.02.2025 | 9,80 | 10,55 | 9,79 | 10,54 | 7,88% | - |
| 07.02.2025 | 9,76 | 9,88 | 9,67 | 9,77 | 0,10% | - |
| 06.02.2025 | 9,76 | 9,93 | 9,74 | 9,76 | 0,00% | 65,00 |
| 05.02.2025 | 9,54 | 9,86 | 9,48 | 9,76 | 2,31% | - |
| 04.02.2025 | 9,28 | 9,58 | 9,26 | 9,54 | 2,80% | - |
| 03.02.2025 | 9,08 | 9,35 | 9,04 | 9,28 | -0,27% | - |
| 31.01.2025 | 9,36 | 9,39 | 9,30 | 9,31 | -0,69% | - |
| 30.01.2025 | 9,32 | 9,39 | 9,30 | 9,37 | 0,64% | - |
| 29.01.2025 | 9,35 | 9,40 | 9,28 | 9,31 | -0,21% | - |
| 28.01.2025 | 9,30 | 9,38 | 9,26 | 9,33 | 0,11% | - |
| 27.01.2025 | 9,20 | 9,36 | 9,15 | 9,32 | 0,65% | - |
| 24.01.2025 | 9,28 | 9,33 | 9,22 | 9,26 | -0,22% | - |
| 23.01.2025 | 9,18 | 9,32 | 9,18 | 9,28 | 0,98% | - |
| 22.01.2025 | 9,25 | 9,34 | 9,18 | 9,19 | -0,65% | - |
| 21.01.2025 | 9,31 | 9,31 | 9,22 | 9,25 | -0,64% | - |
| 20.01.2025 | 9,17 | 9,35 | 9,17 | 9,31 | 1,53% | - |
| 17.01.2025 | 9,13 | 9,25 | 9,12 | 9,17 | 0,44% | - |
| 16.01.2025 | 9,19 | 9,30 | 9,11 | 9,13 | -0,76% | - |
| 15.01.2025 | 9,16 | 9,26 | 9,16 | 9,20 | 0,44% | - |