36,340€
3,71%
Echtzeit-Aktienkurs Ferrovial International SE
Bid:
Ask:
Aktienkurse zur Ferrovial International SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 35,07 | 36,94 | 35,07 | 36,40 | 3,88% | - |
| 13.05.2024 | 34,50 | 35,04 | 34,46 | 35,04 | 1,33% | 733.006,00 |
| 10.05.2024 | 35,26 | 35,50 | 34,46 | 34,58 | -2,37% | 1.012.111,00 |
| 09.05.2024 | 35,84 | 35,84 | 35,36 | 35,42 | -0,90% | 864.751,00 |
| 08.05.2024 | 35,52 | 36,26 | 35,48 | 35,74 | 0,62% | 1.043.553,00 |
| 07.05.2024 | 35,22 | 35,62 | 34,84 | 35,52 | 1,37% | 1.272.363,00 |
| 06.05.2024 | 34,48 | 35,20 | 34,48 | 35,04 | 2,40% | 1.068.788,00 |
| 03.05.2024 | 34,26 | 34,62 | 34,08 | 34,22 | 0,47% | 4.282.569,00 |
| 02.05.2024 | 33,66 | 34,16 | 33,66 | 34,06 | 0,77% | 983.266,00 |
| 30.04.2024 | 33,92 | 34,40 | 33,54 | 33,80 | -0,24% | 1.781.699,00 |
| 29.04.2024 | 33,78 | 34,04 | 33,78 | 33,88 | 0,53% | 759.829,00 |
| 26.04.2024 | 33,70 | 33,92 | 33,46 | 33,70 | 0,00% | 872.454,00 |
| 25.04.2024 | 34,32 | 34,36 | 33,44 | 33,70 | -1,86% | 698.924,00 |
| 24.04.2024 | 34,10 | 34,50 | 34,10 | 34,34 | 0,41% | 2.808.453,00 |
| 23.04.2024 | 33,70 | 34,26 | 33,60 | 34,20 | 1,79% | 1.327.913,00 |
| 22.04.2024 | 33,30 | 33,76 | 33,26 | 33,60 | 1,14% | 5.389.548,00 |
| 19.04.2024 | 33,24 | 33,56 | 32,94 | 33,22 | 0,00% | 1.248.351,00 |
| 18.04.2024 | 33,50 | 33,58 | 33,12 | 33,22 | -0,95% | 1.391.922,00 |
| 17.04.2024 | 33,58 | 33,82 | 33,40 | 33,54 | -0,18% | 1.994.933,00 |
| 16.04.2024 | 33,40 | 33,74 | 33,16 | 33,60 | -0,24% | 952.288,00 |
| 15.04.2024 | 33,96 | 34,28 | 33,50 | 33,68 | -1,98% | 2.023.646,00 |
| 12.04.2024 | 34,42 | 34,78 | 34,20 | 34,36 | 0,47% | 836.175,00 |
| 11.04.2024 | 34,50 | 34,50 | 33,94 | 34,20 | -0,93% | 1.291.212,00 |
| 10.04.2024 | 34,72 | 34,86 | 34,18 | 34,52 | -0,29% | 1.924.024,00 |
| 09.04.2024 | 34,86 | 34,94 | 34,48 | 34,62 | -0,92% | 1.369.172,00 |
| 08.04.2024 | 34,76 | 35,12 | 34,66 | 34,94 | -0,51% | 1.655.245,00 |
| 05.04.2024 | 35,02 | 35,48 | 35,00 | 35,12 | -1,07% | 1.061.393,00 |
| 04.04.2024 | 35,62 | 35,72 | 35,18 | 35,50 | -0,56% | 1.242.172,00 |
| 03.04.2024 | 35,42 | 35,84 | 35,22 | 35,70 | 0,85% | 873.050,00 |
| 02.04.2024 | 36,18 | 36,46 | 35,36 | 35,40 | -3,49% | 1.459.512,00 |
| 28.03.2024 | 36,90 | 36,94 | 36,04 | 36,68 | -1,13% | 1.768.578,00 |
| 27.03.2024 | 36,76 | 37,34 | 36,72 | 37,10 | 1,15% | 1.348.558,00 |
| 26.03.2024 | 37,04 | 37,16 | 36,68 | 36,68 | -0,76% | 504.119,00 |
| 25.03.2024 | 36,92 | 37,06 | 36,82 | 36,96 | 0,11% | 543.264,00 |
| 22.03.2024 | 37,18 | 37,26 | 36,78 | 36,92 | -1,07% | 1.242.228,00 |
| 21.03.2024 | 36,76 | 37,42 | 36,66 | 37,32 | 2,02% | 1.060.226,00 |
| 20.03.2024 | 36,40 | 36,68 | 36,32 | 36,58 | 0,44% | 1.244.125,00 |
| 19.03.2024 | 36,34 | 36,54 | 36,12 | 36,42 | 0,22% | 894.122,00 |
| 18.03.2024 | 36,22 | 36,42 | 35,90 | 36,34 | 0,11% | 913.543,00 |
| 15.03.2024 | 36,06 | 36,48 | 35,90 | 36,30 | 0,50% | 2.369.584,00 |
| 14.03.2024 | 36,40 | 36,54 | 35,98 | 36,12 | -0,77% | 658.908,00 |
| 13.03.2024 | 36,00 | 36,52 | 35,92 | 36,40 | 1,00% | 799.856,00 |
| 12.03.2024 | 36,10 | 36,32 | 35,76 | 36,04 | 0,00% | 1.170.572,00 |
| 11.03.2024 | 35,00 | 36,04 | 34,96 | 36,04 | 2,50% | 873.065,00 |
| 08.03.2024 | 35,30 | 35,48 | 34,92 | 35,16 | -0,40% | 702.949,00 |
| 07.03.2024 | 34,30 | 35,46 | 34,26 | 35,30 | 2,32% | 1.071.353,00 |
| 06.03.2024 | 34,30 | 34,50 | 33,90 | 34,50 | 0,44% | 948.257,00 |
| 05.03.2024 | 34,30 | 34,55 | 34,20 | 34,35 | 0,00% | 1.073.135,00 |
| 04.03.2024 | 34,50 | 34,50 | 34,15 | 34,35 | -0,43% | 668.055,00 |
| 01.03.2024 | 34,55 | 34,65 | 34,30 | 34,50 | -0,43% | 1.053.039,00 |
| 29.02.2024 | 34,55 | 34,65 | 34,20 | 34,65 | 0,58% | 2.777.401,00 |
| 28.02.2024 | 34,50 | 35,00 | 34,10 | 34,45 | -0,86% | 1.282.210,00 |
| 27.02.2024 | 34,95 | 35,00 | 34,55 | 34,75 | -0,71% | 779.697,00 |
| 26.02.2024 | 35,15 | 35,15 | 34,90 | 35,00 | 0,29% | 750.262,00 |
| 23.02.2024 | 35,00 | 35,10 | 34,35 | 34,90 | -1,41% | 1.055.636,00 |
| 22.02.2024 | 35,90 | 35,90 | 35,20 | 35,40 | -0,14% | 2.121.257,00 |
| 21.02.2024 | 35,65 | 35,75 | 35,35 | 35,45 | -0,14% | 405.095,00 |
| 20.02.2024 | 35,05 | 35,79 | 35,05 | 35,50 | 0,97% | 845.418,00 |
| 19.02.2024 | 34,75 | 35,21 | 34,68 | 35,16 | 1,01% | 573.049,00 |
| 16.02.2024 | 35,53 | 35,53 | 34,36 | 34,81 | -1,67% | 919.543,00 |
| 15.02.2024 | 35,50 | 35,62 | 35,34 | 35,40 | 0,11% | 582.920,00 |
| 14.02.2024 | 35,12 | 35,36 | 35,06 | 35,36 | 0,51% | 604.292,00 |
| 13.02.2024 | 35,46 | 35,51 | 34,94 | 35,18 | -0,87% | 730.043,00 |
| 12.02.2024 | 35,74 | 35,78 | 35,38 | 35,49 | -0,39% | 499.865,00 |
| 09.02.2024 | 35,66 | 35,90 | 35,58 | 35,63 | -0,06% | 1.024.988,00 |
| 08.02.2024 | 35,82 | 36,10 | 35,50 | 35,65 | 0,03% | 1.079.781,00 |
| 07.02.2024 | 35,42 | 35,83 | 35,33 | 35,64 | 0,34% | 806.066,00 |
| 06.02.2024 | 35,26 | 35,53 | 35,21 | 35,52 | 1,14% | 801.648,00 |
| 05.02.2024 | 34,41 | 35,18 | 34,40 | 35,12 | 2,24% | 863.396,00 |
| 02.02.2024 | 34,67 | 34,76 | 34,23 | 34,35 | 0,17% | 954.762,00 |
| 01.02.2024 | 35,28 | 35,67 | 33,74 | 34,29 | -3,16% | 1.616.351,00 |
| 31.01.2024 | 35,60 | 35,76 | 35,41 | 35,41 | -0,45% | 1.207.286,00 |
| 30.01.2024 | 35,39 | 35,78 | 35,31 | 35,57 | 0,79% | 839.745,00 |
| 29.01.2024 | 35,54 | 35,62 | 35,27 | 35,29 | -0,68% | 938.591,00 |
| 26.01.2024 | 35,07 | 35,61 | 35,03 | 35,53 | 1,28% | 777.130,00 |
| 25.01.2024 | 34,85 | 35,08 | 34,75 | 35,08 | 0,52% | 572.488,00 |
| 24.01.2024 | 34,78 | 34,90 | 34,55 | 34,90 | 1,34% | 655.438,00 |
| 23.01.2024 | 35,30 | 35,37 | 34,37 | 34,44 | -2,30% | 779.797,00 |
| 22.01.2024 | 34,89 | 35,28 | 34,88 | 35,25 | 1,79% | 652.406,00 |
| 19.01.2024 | 34,82 | 34,96 | 34,55 | 34,63 | -0,37% | 1.159.872,00 |
| 18.01.2024 | 34,53 | 34,81 | 34,28 | 34,76 | 0,72% | 739.104,00 |
| 17.01.2024 | 34,73 | 34,74 | 34,31 | 34,51 | -1,29% | 947.046,00 |
| 16.01.2024 | 34,80 | 35,02 | 34,47 | 34,96 | 0,14% | 998.561,00 |
| 15.01.2024 | 34,83 | 35,12 | 34,80 | 34,91 | 0,40% | 1.075.778,00 |
| 12.01.2024 | 34,46 | 34,80 | 34,42 | 34,77 | 1,25% | 1.046.741,00 |
| 11.01.2024 | 34,36 | 34,67 | 34,10 | 34,34 | 0,18% | 1.230.907,00 |
| 10.01.2024 | 33,83 | 34,35 | 33,68 | 34,28 | 1,27% | 1.183.442,00 |
| 09.01.2024 | 33,67 | 33,94 | 33,44 | 33,85 | 0,47% | 799.403,00 |
| 08.01.2024 | 33,25 | 33,69 | 33,15 | 33,69 | 1,08% | 808.914,00 |
| 05.01.2024 | 33,73 | 33,73 | 33,17 | 33,33 | -1,57% | 1.126.262,00 |
| 04.01.2024 | 33,38 | 33,89 | 33,38 | 33,86 | 1,38% | 1.012.460,00 |
| 03.01.2024 | 34,07 | 34,14 | 33,28 | 33,40 | -2,28% | 1.085.264,00 |
| 02.01.2024 | 33,50 | 34,42 | 33,48 | 34,18 | 3,51% | 1.365.475,00 |
| 29.12.2023 | 32,80 | 33,20 | 32,80 | 33,02 | 0,58% | 620.309,00 |
| 28.12.2023 | 32,74 | 32,89 | 32,68 | 32,83 | 0,37% | 341.149,00 |
| 27.12.2023 | 32,47 | 32,76 | 32,45 | 32,71 | 0,25% | 386.001,00 |
| 22.12.2023 | 32,55 | 32,71 | 32,50 | 32,63 | 0,15% | 392.190,00 |
| 21.12.2023 | 32,47 | 32,63 | 32,43 | 32,58 | -0,09% | 432.992,00 |
| 20.12.2023 | 32,59 | 32,65 | 32,11 | 32,61 | 0,34% | 522.969,00 |
| 19.12.2023 | 32,31 | 32,52 | 32,19 | 32,50 | 0,74% | 962.379,00 |