10,390€
2,16%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,41 | 10,43 | 10,40 | 10,42 | 2,46% | - |
| 20.10.2026 | 10,18 | 10,18 | 10,17 | 10,17 | -0,97% | - |
| 19.10.2026 | 10,30 | 10,41 | 10,22 | 10,27 | 0,59% | - |
| 16.10.2026 | 10,18 | 10,23 | 10,18 | 10,21 | 0,59% | - |
| 15.10.2026 | 10,39 | 10,52 | 10,14 | 10,15 | -2,59% | - |
| 14.10.2026 | 10,59 | 10,60 | 10,41 | 10,42 | -0,38% | - |
| 13.10.2026 | 10,46 | 10,47 | 10,45 | 10,46 | -0,57% | - |
| 12.10.2026 | 10,53 | 10,53 | 10,46 | 10,52 | 0,57% | - |
| 09.10.2026 | 10,69 | 10,73 | 10,42 | 10,46 | -1,88% | - |
| 08.10.2026 | 10,54 | 10,76 | 10,43 | 10,66 | 1,33% | - |
| 07.10.2026 | 10,55 | 10,63 | 10,52 | 10,52 | -1,50% | - |
| 06.10.2026 | 10,67 | 10,72 | 10,60 | 10,68 | 0,66% | - |
| 05.10.2026 | 10,39 | 10,63 | 10,36 | 10,61 | 1,92% | - |
| 02.10.2026 | 10,51 | 10,90 | 10,39 | 10,41 | -2,62% | - |
| 01.10.2026 | 10,68 | 10,69 | 10,66 | 10,69 | -0,09% | - |
| 30.09.2026 | 10,71 | 10,72 | 10,59 | 10,70 | 1,04% | - |
| 29.09.2026 | 10,79 | 10,79 | 10,59 | 10,59 | -1,21% | - |
| 28.09.2026 | 10,73 | 10,79 | 10,72 | 10,72 | -0,56% | - |
| 25.09.2026 | 10,62 | 10,80 | 10,56 | 10,78 | 1,41% | - |
| 24.09.2026 | 10,74 | 10,74 | 10,56 | 10,63 | -1,39% | - |
| 23.09.2026 | 10,75 | 10,79 | 10,75 | 10,78 | 1,89% | - |
| 22.09.2026 | 10,64 | 10,64 | 10,58 | 10,58 | -0,66% | - |
| 21.09.2026 | 10,56 | 10,65 | 10,56 | 10,65 | 0,85% | - |
| 18.09.2026 | 10,66 | 10,75 | 10,54 | 10,56 | -1,12% | - |
| 17.09.2026 | 10,64 | 10,76 | 10,64 | 10,68 | 0,95% | - |
| 16.09.2026 | 10,57 | 10,61 | 10,57 | 10,58 | -1,03% | - |
| 15.09.2026 | 10,74 | 10,74 | 10,63 | 10,69 | -0,28% | - |
| 14.09.2026 | 10,69 | 10,72 | 10,69 | 10,72 | -0,28% | - |
| 11.09.2026 | 10,72 | 10,77 | 10,72 | 10,75 | 0,19% | - |
| 10.09.2026 | 10,66 | 10,76 | 10,66 | 10,73 | -1,29% | - |
| 09.09.2026 | 10,86 | 10,87 | 10,84 | 10,87 | 0,00% | - |
| 08.09.2026 | 10,89 | 10,92 | 10,75 | 10,87 | -0,18% | - |
| 07.09.2026 | 10,93 | 10,97 | 10,85 | 10,89 | -0,46% | - |
| 04.09.2026 | 11,02 | 11,03 | 10,92 | 10,94 | -0,82% | - |
| 03.09.2026 | 11,01 | 11,05 | 10,97 | 11,03 | -0,63% | - |
| 02.09.2026 | 11,12 | 11,15 | 11,05 | 11,10 | -0,54% | - |
| 01.09.2026 | 11,20 | 11,26 | 11,15 | 11,16 | -0,27% | - |
| 31.08.2026 | 11,23 | 11,37 | 11,19 | 11,19 | -0,80% | - |
| 28.08.2026 | 11,41 | 11,41 | 11,23 | 11,28 | -0,53% | - |
| 27.08.2026 | 11,33 | 11,36 | 11,18 | 11,34 | 1,52% | - |
| 26.08.2026 | 11,16 | 11,17 | 11,14 | 11,17 | 0,27% | - |
| 25.08.2026 | 11,11 | 11,17 | 11,11 | 11,14 | 0,18% | - |
| 24.08.2026 | 11,31 | 11,33 | 11,10 | 11,12 | -0,27% | - |
| 21.08.2026 | 11,14 | 11,16 | 11,14 | 11,15 | 0,18% | - |
| 20.08.2026 | 11,04 | 11,16 | 10,99 | 11,13 | 0,82% | - |
| 19.08.2026 | 11,14 | 11,19 | 11,01 | 11,04 | -1,43% | - |
| 18.08.2026 | 11,04 | 11,20 | 11,02 | 11,20 | 0,72% | - |
| 17.08.2026 | 11,11 | 11,14 | 11,11 | 11,12 | 0,18% | - |
| 14.08.2026 | 11,11 | 11,39 | 11,02 | 11,10 | -0,36% | - |
| 13.08.2026 | 11,05 | 11,14 | 11,05 | 11,14 | 1,09% | - |
| 12.08.2026 | 11,01 | 11,12 | 11,01 | 11,02 | 0,18% | - |
| 11.08.2026 | 11,12 | 11,13 | 11,00 | 11,00 | -0,72% | - |
| 10.08.2026 | 11,06 | 11,13 | 11,03 | 11,08 | 0,18% | - |
| 07.08.2026 | 11,13 | 11,16 | 11,02 | 11,06 | -0,72% | - |
| 06.08.2026 | 11,19 | 11,24 | 11,08 | 11,14 | -0,45% | - |
| 05.08.2026 | 11,59 | 11,63 | 11,15 | 11,19 | -0,80% | - |
| 04.08.2026 | 11,28 | 11,30 | 11,28 | 11,28 | 0,36% | - |
| 03.08.2026 | 11,43 | 11,64 | 11,22 | 11,24 | -1,83% | - |
| 31.07.2026 | 11,66 | 11,73 | 11,35 | 11,45 | -1,80% | - |
| 30.07.2026 | 11,52 | 11,68 | 11,48 | 11,66 | 1,13% | - |
| 29.07.2026 | 11,77 | 11,78 | 11,53 | 11,53 | -2,12% | - |
| 28.07.2026 | 11,94 | 11,96 | 11,71 | 11,78 | -1,59% | - |
| 27.07.2026 | 11,82 | 12,05 | 11,82 | 11,97 | 0,59% | - |
| 24.07.2026 | 11,69 | 11,90 | 11,58 | 11,90 | 1,80% | - |
| 23.07.2026 | 11,78 | 11,86 | 11,67 | 11,69 | -0,93% | - |
| 22.07.2026 | 11,81 | 11,92 | 11,68 | 11,80 | 1,11% | - |
| 21.07.2026 | 11,65 | 11,79 | 11,64 | 11,67 | -0,09% | - |
| 20.07.2026 | 11,85 | 11,86 | 11,67 | 11,68 | -1,27% | - |
| 17.07.2026 | 11,86 | 12,07 | 11,82 | 11,83 | -2,15% | - |
| 16.07.2026 | 12,24 | 12,26 | 12,09 | 12,09 | -0,98% | - |
| 15.07.2026 | 12,19 | 12,24 | 12,03 | 12,21 | 0,58% | - |
| 14.07.2026 | 13,18 | 13,18 | 12,06 | 12,14 | -8,10% | - |
| 13.07.2026 | 12,99 | 13,32 | 12,66 | 13,21 | 1,46% | 510,00 |
| 10.07.2026 | 12,97 | 13,07 | 12,91 | 13,02 | 0,15% | - |
| 09.07.2026 | 12,92 | 13,02 | 12,81 | 13,00 | 0,31% | - |
| 08.07.2026 | 12,98 | 12,98 | 12,95 | 12,96 | -0,54% | - |
| 07.07.2026 | 13,07 | 13,21 | 13,00 | 13,03 | -0,84% | - |
| 06.07.2026 | 12,93 | 13,21 | 12,91 | 13,14 | 1,70% | - |
| 03.07.2026 | 12,70 | 13,04 | 12,63 | 12,92 | 3,11% | - |
| 02.07.2026 | 12,52 | 12,56 | 12,52 | 12,53 | -0,08% | - |
| 01.07.2026 | 12,63 | 12,66 | 12,54 | 12,54 | -1,10% | - |
| 30.06.2026 | 12,62 | 12,68 | 12,44 | 12,68 | 3,59% | - |
| 29.06.2026 | 12,19 | 12,27 | 12,19 | 12,24 | 0,33% | - |
| 26.06.2026 | 12,15 | 12,22 | 11,93 | 12,20 | 0,00% | - |
| 25.06.2026 | 12,13 | 12,20 | 11,97 | 12,20 | 0,83% | - |
| 24.06.2026 | 12,14 | 12,16 | 11,92 | 12,10 | 0,17% | - |
| 23.06.2026 | 12,01 | 12,08 | 12,01 | 12,08 | 0,50% | - |
| 22.06.2026 | 11,98 | 12,02 | 11,98 | 12,02 | 0,00% | - |
| 19.06.2026 | 12,01 | 12,07 | 11,96 | 12,02 | 0,59% | - |
| 18.06.2026 | 11,81 | 12,10 | 11,81 | 11,95 | 0,93% | - |
| 17.06.2026 | 11,75 | 12,03 | 11,75 | 11,84 | 1,37% | - |
| 16.06.2026 | 11,70 | 11,72 | 11,68 | 11,68 | -1,10% | - |
| 15.06.2026 | 11,70 | 11,98 | 11,70 | 11,81 | 1,20% | - |
| 12.06.2026 | 11,83 | 11,84 | 11,64 | 11,67 | 1,48% | - |
| 11.06.2026 | 11,45 | 11,51 | 11,45 | 11,50 | -1,79% | - |
| 10.06.2026 | 11,64 | 11,73 | 11,64 | 11,71 | 0,09% | - |
| 09.06.2026 | 11,64 | 11,77 | 11,59 | 11,70 | 0,69% | - |
| 08.06.2026 | 11,63 | 11,66 | 11,54 | 11,62 | -0,26% | - |
| 05.06.2026 | 11,60 | 11,65 | 11,60 | 11,65 | -0,34% | - |
| 04.06.2026 | 11,69 | 11,96 | 11,62 | 11,69 | -0,17% | - |