14,010€
4,40%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,60% | - |
| 16.05.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,60% | - |
| 15.05.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,06% | - |
| 14.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,15% | - |
| 13.05.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 1,07% | - |
| 10.05.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | - |
| 09.05.2024 | 13,30 | 13,30 | 12,98 | 13,02 | -0,61% | - |
| 08.05.2024 | 13,02 | 13,10 | 13,00 | 13,10 | 1,71% | - |
| 07.05.2024 | 13,26 | 13,26 | 12,88 | 12,88 | -1,53% | - |
| 06.05.2024 | 13,42 | 13,42 | 12,84 | 13,08 | 2,19% | - |
| 03.05.2024 | 12,72 | 12,80 | 12,48 | 12,80 | 1,11% | - |
| 02.05.2024 | 12,66 | 12,68 | 12,64 | 12,66 | -0,31% | - |
| 30.04.2024 | 12,70 | 12,70 | 12,48 | 12,70 | 0,47% | - |
| 29.04.2024 | 12,60 | 12,64 | 12,50 | 12,64 | 0,80% | - |
| 26.04.2024 | 12,60 | 12,60 | 12,48 | 12,54 | -0,16% | - |
| 25.04.2024 | 12,62 | 12,62 | 12,54 | 12,56 | -0,16% | - |
| 24.04.2024 | 12,78 | 12,78 | 12,46 | 12,58 | -0,32% | - |
| 23.04.2024 | 12,56 | 12,62 | 12,40 | 12,62 | 1,45% | - |
| 22.04.2024 | 12,56 | 12,56 | 12,36 | 12,44 | 0,16% | - |
| 19.04.2024 | 12,42 | 12,42 | 12,40 | 12,42 | -0,16% | - |
| 18.04.2024 | 12,48 | 12,48 | 12,30 | 12,44 | 0,97% | - |
| 17.04.2024 | 12,32 | 12,32 | 12,20 | 12,32 | 0,00% | - |
| 16.04.2024 | 12,22 | 12,40 | 12,20 | 12,32 | -0,32% | - |
| 15.04.2024 | 12,60 | 12,60 | 12,36 | 12,36 | -1,12% | - |
| 12.04.2024 | 12,52 | 12,60 | 12,46 | 12,50 | 0,81% | - |
| 11.04.2024 | 12,42 | 12,48 | 12,36 | 12,40 | 0,16% | - |
| 10.04.2024 | 12,46 | 12,46 | 12,36 | 12,38 | 0,16% | - |
| 09.04.2024 | 12,44 | 12,44 | 12,36 | 12,36 | -0,16% | - |
| 08.04.2024 | 12,42 | 12,44 | 12,38 | 12,38 | -0,16% | - |
| 05.04.2024 | 12,34 | 12,46 | 12,32 | 12,40 | 0,00% | - |
| 04.04.2024 | 12,34 | 12,40 | 12,34 | 12,40 | 1,31% | - |
| 03.04.2024 | 12,42 | 12,42 | 12,24 | 12,24 | -1,29% | - |
| 02.04.2024 | 12,64 | 12,64 | 12,40 | 12,40 | -1,59% | - |
| 28.03.2024 | 12,60 | 12,66 | 12,58 | 12,60 | 1,12% | - |
| 27.03.2024 | 12,24 | 12,46 | 12,14 | 12,46 | 2,47% | - |
| 26.03.2024 | 12,12 | 12,16 | 12,00 | 12,16 | 0,66% | - |
| 25.03.2024 | 12,18 | 12,18 | 12,08 | 12,08 | -0,66% | - |
| 22.03.2024 | 12,28 | 12,28 | 12,12 | 12,16 | -1,14% | - |
| 21.03.2024 | 12,32 | 12,32 | 12,22 | 12,30 | 1,49% | - |
| 20.03.2024 | 12,34 | 12,36 | 12,08 | 12,12 | -2,10% | - |
| 19.03.2024 | 12,26 | 12,38 | 12,20 | 12,38 | 0,98% | - |
| 18.03.2024 | 12,44 | 12,44 | 12,26 | 12,26 | -1,92% | - |
| 15.03.2024 | 12,26 | 12,50 | 12,26 | 12,50 | 1,79% | - |
| 14.03.2024 | 12,44 | 12,48 | 12,28 | 12,28 | -0,65% | - |
| 13.03.2024 | 12,22 | 12,36 | 12,20 | 12,36 | 1,64% | 1.500,00 |
| 12.03.2024 | 12,38 | 12,38 | 12,16 | 12,16 | -0,82% | - |
| 11.03.2024 | 12,16 | 12,26 | 12,14 | 12,26 | -0,16% | - |
| 08.03.2024 | 12,64 | 12,64 | 12,28 | 12,28 | -2,23% | - |
| 07.03.2024 | 12,42 | 12,56 | 12,38 | 12,56 | 0,80% | - |
| 06.03.2024 | 12,70 | 12,70 | 12,30 | 12,46 | -1,58% | 1,00 |
| 05.03.2024 | 12,52 | 12,74 | 12,52 | 12,66 | 0,80% | - |
| 04.03.2024 | 12,88 | 12,94 | 12,56 | 12,56 | -2,64% | - |
| 01.03.2024 | 13,34 | 13,34 | 12,88 | 12,90 | -2,12% | - |
| 29.02.2024 | 12,98 | 13,18 | 12,96 | 13,18 | 1,23% | - |
| 28.02.2024 | 12,90 | 13,02 | 12,90 | 13,02 | 1,88% | - |
| 27.02.2024 | 12,66 | 12,78 | 12,48 | 12,78 | 1,91% | - |
| 26.02.2024 | 12,50 | 12,66 | 12,44 | 12,54 | 0,32% | - |
| 23.02.2024 | 12,60 | 12,60 | 12,42 | 12,50 | -1,11% | - |
| 22.02.2024 | 12,60 | 12,64 | 12,40 | 12,64 | 1,28% | - |
| 21.02.2024 | 12,62 | 12,64 | 12,38 | 12,48 | -0,95% | - |
| 20.02.2024 | 12,56 | 12,64 | 12,52 | 12,60 | 0,32% | - |
| 19.02.2024 | 12,24 | 12,58 | 12,00 | 12,56 | 3,46% | - |
| 16.02.2024 | 12,10 | 12,16 | 12,10 | 12,14 | 1,17% | - |
| 15.02.2024 | 12,22 | 12,22 | 11,88 | 12,00 | -1,96% | - |
| 14.02.2024 | 11,98 | 12,24 | 11,90 | 12,24 | 3,20% | 10,00 |
| 13.02.2024 | 12,08 | 12,08 | 11,78 | 11,86 | -1,50% | - |
| 12.02.2024 | 12,08 | 12,08 | 11,98 | 12,04 | 1,35% | - |
| 09.02.2024 | 12,16 | 12,16 | 11,88 | 11,88 | -1,98% | - |
| 08.02.2024 | 11,94 | 12,12 | 11,88 | 12,12 | 2,02% | - |
| 07.02.2024 | 12,12 | 12,12 | 11,88 | 11,88 | -1,49% | - |
| 06.02.2024 | 12,28 | 12,28 | 12,02 | 12,06 | -1,47% | - |
| 05.02.2024 | 12,48 | 12,48 | 12,24 | 12,24 | -1,13% | - |
| 02.02.2024 | 12,46 | 12,46 | 12,30 | 12,38 | -0,48% | - |
| 01.02.2024 | 12,64 | 12,68 | 12,44 | 12,44 | -2,20% | - |
| 31.01.2024 | 12,70 | 12,84 | 12,54 | 12,72 | 0,79% | - |
| 30.01.2024 | 13,06 | 13,06 | 12,62 | 12,62 | -2,92% | - |
| 29.01.2024 | 13,38 | 13,38 | 13,00 | 13,00 | -2,40% | - |
| 26.01.2024 | 13,62 | 13,62 | 13,32 | 13,32 | -1,91% | - |
| 25.01.2024 | 13,42 | 13,96 | 13,30 | 13,58 | 2,11% | - |
| 24.01.2024 | 13,34 | 13,34 | 13,08 | 13,30 | 0,61% | - |
| 23.01.2024 | 13,64 | 13,64 | 13,22 | 13,22 | -2,07% | - |
| 22.01.2024 | 13,62 | 13,62 | 13,40 | 13,50 | 0,15% | - |
| 19.01.2024 | 13,66 | 13,66 | 13,48 | 13,48 | -0,30% | - |
| 18.01.2024 | 13,70 | 13,72 | 13,52 | 13,52 | -1,60% | - |
| 17.01.2024 | 13,88 | 13,88 | 13,66 | 13,74 | -1,86% | - |
| 16.01.2024 | 14,02 | 14,06 | 13,86 | 14,00 | -0,57% | - |
| 15.01.2024 | 14,10 | 14,10 | 13,90 | 14,08 | 0,43% | - |
| 12.01.2024 | 14,30 | 14,30 | 14,02 | 14,02 | -0,85% | - |
| 11.01.2024 | 14,50 | 14,50 | 14,14 | 14,14 | -1,39% | - |
| 10.01.2024 | 14,54 | 14,54 | 14,34 | 14,34 | -1,51% | - |
| 09.01.2024 | 14,74 | 14,74 | 14,54 | 14,56 | -0,82% | - |
| 08.01.2024 | 14,72 | 14,74 | 14,60 | 14,68 | -0,41% | - |
| 05.01.2024 | 14,70 | 14,76 | 14,60 | 14,74 | -0,67% | - |
| 04.01.2024 | 14,66 | 14,84 | 14,38 | 14,84 | 2,34% | - |
| 03.01.2024 | 14,56 | 14,56 | 14,38 | 14,50 | -0,41% | - |
| 02.01.2024 | 14,44 | 14,56 | 14,18 | 14,56 | 0,83% | - |
| 29.12.2023 | 14,36 | 14,44 | 14,36 | 14,44 | 1,12% | - |
| 28.12.2023 | 14,56 | 14,56 | 14,28 | 14,28 | -1,38% | - |
| 27.12.2023 | 15,02 | 15,02 | 14,46 | 14,48 | -3,72% | - |
| 22.12.2023 | 15,34 | 15,36 | 15,04 | 15,04 | -1,44% | - |