Ferrovial N.V. FER
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$52,49-1,61 (-2,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54,10 | -0,86 % | $54,10 | $54,33 | $53,69 | 2,16M |
| 2026-09-29 | $54,57 | -2,15 % | $54,23 | $54,62 | $53,98 | 2,12M |
| 2026-09-28 | $55,77 | -0,11 % | $55,31 | $55,95 | $55,26 | 1,87M |
| 2026-09-25 | $55,83 | +0,81 % | $55,74 | $55,87 | $55,28 | 1,54M |
| 2026-09-24 | $55,38 | +0,18 % | $55,51 | $55,72 | $54,98 | 1,17M |
| 2026-09-23 | $55,28 | -1,81 % | $55,24 | $55,60 | $54,97 | 1,70M |
| 2026-09-22 | $56,30 | +0,63 % | $56,39 | $56,47 | $55,87 | 1,59M |
| 2026-09-21 | $55,95 | +1,65 % | $55,65 | $56,11 | $55,14 | 1,75M |
| 2026-09-18 | $55,04 | +0,71 % | $54,60 | $55,22 | $54,36 | 2,70M |
| 2026-09-17 | $54,65 | -0,85 % | $55,24 | $55,32 | $54,53 | 1,37M |
| 2026-09-16 | $55,12 | +1,62 % | $55,26 | $55,55 | $54,80 | 1,29M |
| 2026-09-15 | $54,24 | -0,70 % | $54,51 | $54,58 | $54,07 | 1,19M |
| 2026-09-14 | $54,62 | -2,72 % | $54,55 | $54,69 | $53,91 | 1,85M |
| 2026-09-11 | $56,15 | +1,17 % | $56,09 | $56,29 | $55,91 | 1,17M |
| 2026-09-10 | $55,50 | -1,87 % | $55,70 | $55,93 | $55,27 | 1,69M |
| 2026-09-09 | $56,56 | -2,47 % | $56,73 | $56,95 | $56,41 | 1,48M |
| 2026-09-08 | $57,99 | -0,10 % | $58,03 | $58,29 | $57,86 | 1,94M |
| 2026-09-04 | $58,05 | -0,09 % | $58,00 | $58,49 | $57,90 | 1,01M |
| 2026-09-03 | $58,10 | +0,45 % | $58,01 | $58,16 | $57,63 | 999,10K |
| 2026-09-02 | $57,84 | +0,24 % | $58,00 | $58,03 | $57,56 | 757,00K |
| 2026-09-01 | $57,70 | -1,45 % | $58,30 | $58,69 | $57,60 | 1,04M |
| 2026-08-31 | $58,55 | -0,31 % | $58,66 | $58,86 | $58,33 | 1,17M |
| 2026-08-28 | $58,73 | -0,07 % | $59,04 | $59,09 | $58,53 | 1,06M |
| 2026-08-27 | $58,77 | -1,95 % | $59,14 | $59,40 | $58,62 | 1,32M |
| 2026-08-26 | $59,94 | -4,90 % | $61,48 | $61,48 | $59,68 | 1,63M |
| 2026-08-25 | $63,03 | +0,46 % | $63,48 | $63,53 | $62,92 | 887,30K |
| 2026-08-24 | $62,74 | -0,15 % | $62,94 | $63,01 | $62,41 | 1,21M |
| 2026-08-21 | $62,83 | -0,50 % | $63,67 | $63,67 | $62,42 | 1,16M |
| 2026-08-20 | $63,15 | -2,31 % | $63,08 | $64,23 | $62,83 | 1,54M |
| 2026-08-19 | $64,64 | +1,96 % | $64,43 | $64,73 | $64,06 | 1,49M |
| 2026-08-18 | $63,40 | -0,81 % | $63,42 | $63,90 | $63,28 | 1,52M |
| 2026-08-17 | $63,92 | -0,33 % | $64,29 | $64,33 | $63,69 | 695,90K |
| 2026-08-14 | $64,13 | -0,59 % | $64,43 | $64,77 | $64,01 | 926,00K |
| 2026-08-13 | $64,51 | -2,17 % | $65,79 | $65,79 | $64,39 | 1,39M |
| 2026-08-12 | $65,94 | +0,41 % | $66,49 | $66,63 | $65,83 | 1,05M |
| 2026-08-11 | $65,67 | +0,37 % | $65,78 | $66,23 | $65,43 | 856,30K |
| 2026-08-10 | $65,43 | -1,62 % | $66,53 | $66,61 | $65,30 | 1,03M |
| 2026-08-07 | $66,51 | +1,71 % | $66,49 | $66,77 | $66,20 | 1,06M |
| 2026-08-06 | $65,39 | -1,74 % | $66,25 | $66,35 | $65,27 | 1,65M |
| 2026-08-05 | $66,55 | +0,05 % | $66,77 | $66,89 | $66,46 | 931,60K |
| 2026-08-04 | $66,52 | +0,67 % | $66,96 | $66,97 | $66,24 | 1,85M |
| 2026-08-03 | $66,08 | +1,51 % | $65,49 | $66,20 | $65,25 | 1,69M |
| 2026-07-31 | $65,10 | -0,03 % | $65,29 | $65,49 | $64,75 | 1,66M |
| 2026-07-30 | $65,12 | +4,13 % | $64,97 | $65,25 | $64,58 | 2,74M |
| 2026-07-29 | $62,54 | +1,25 % | $62,38 | $63,61 | $62,33 | 4,88M |
| 2026-07-28 | $61,77 | -1,73 % | $62,22 | $62,40 | $61,15 | 1,86M |
| 2026-07-27 | $62,86 | -0,62 % | $63,38 | $63,48 | $62,37 | 1,68M |
| 2026-07-24 | $63,25 | -0,08 % | $63,42 | $63,62 | $63,02 | 1,30M |
| 2026-07-23 | $63,30 | -1,28 % | $62,82 | $63,56 | $62,71 | 1,71M |
| 2026-07-22 | $64,12 | +0,90 % | $63,88 | $64,30 | $63,88 | 1,19M |
| 2026-07-21 | $63,55 | +0,16 % | $63,67 | $63,87 | $63,28 | 1,31M |
| 2026-07-20 | $63,45 | -0,22 % | $63,91 | $64,05 | $63,20 | 835,90K |
| 2026-07-17 | $63,59 | -0,11 % | $63,33 | $63,89 | $63,09 | 1,28M |
| 2026-07-16 | $63,66 | -0,76 % | $63,81 | $64,12 | $63,40 | 1,16M |
| 2026-07-15 | $64,15 | +0,67 % | $64,07 | $64,38 | $63,62 | 873,00K |
| 2026-07-14 | $63,72 | +0,03 % | $64,06 | $64,29 | $63,63 | 1,13M |
| 2026-07-13 | $63,70 | -0,90 % | $64,15 | $64,39 | $63,45 | 1,41M |
| 2026-07-10 | $64,28 | -0,43 % | $64,56 | $64,97 | $64,17 | 992,80K |
| 2026-07-09 | $64,56 | +0,37 % | $65,00 | $65,19 | $64,47 | 1,41M |
| 2026-07-08 | $64,32 | -2,32 % | $64,67 | $64,95 | $64,14 | 1,52M |
| 2026-07-07 | $65,85 | -3,47 % | $67,22 | $67,39 | $65,56 | 1,70M |
| 2026-07-06 | $68,22 | +0,74 % | $67,77 | $68,24 | $67,53 | 1,74M |
| 2026-07-02 | $67,72 | +0,68 % | $68,14 | $69,07 | $67,54 | 1,60M |
| 2026-07-01 | $67,26 | -1,97 % | $67,75 | $67,86 | $66,99 | 1,75M |
| 2026-06-30 | $68,61 | +0,32 % | $68,53 | $68,90 | $68,22 | 1,32M |
| 2026-06-29 | $68,39 | +0,04 % | $68,65 | $68,85 | $68,08 | 1,39M |
| 2026-06-26 | $68,36 | -2,62 % | $69,65 | $69,68 | $68,23 | 1,97M |
| 2026-06-25 | $70,20 | +0,96 % | $70,63 | $70,94 | $69,82 | 1,44M |
| 2026-06-24 | $69,53 | -0,69 % | $69,40 | $70,27 | $69,19 | 1,89M |
| 2026-06-23 | $70,01 | -1,06 % | $69,75 | $70,48 | $69,43 | 1,67M |
| 2026-06-22 | $70,76 | +2,22 % | $69,27 | $70,81 | $69,02 | 1,56M |
| 2026-06-18 | $69,22 | +0,71 % | $70,04 | $70,14 | $69,13 | 2,46M |
| 2026-06-17 | $68,73 | -1,24 % | $69,40 | $70,32 | $68,52 | 1,90M |
| 2026-06-16 | $69,59 | +1,58 % | $68,71 | $69,71 | $68,68 | 1,65M |
| 2026-06-15 | $68,51 | +0,84 % | $69,17 | $69,23 | $68,43 | 1,62M |
| 2026-06-12 | $67,94 | +0,88 % | $67,35 | $68,02 | $66,82 | 1,54M |
| 2026-06-11 | $67,35 | +4,74 % | $65,18 | $67,41 | $65,01 | 2,41M |
| 2026-06-10 | $64,30 | -2,29 % | $65,28 | $65,61 | $64,11 | 1,88M |
| 2026-06-09 | $65,81 | -0,32 % | $66,62 | $66,81 | $65,00 | 1,86M |
| 2026-06-08 | $66,02 | -1,18 % | $67,37 | $67,45 | $65,96 | 1,89M |
| 2026-06-05 | $66,81 | +0,53 % | $66,92 | $67,67 | $66,47 | 3,19M |
| 2026-06-04 | $66,46 | +0,11 % | $66,62 | $66,86 | $66,22 | 2,33M |
| 2026-06-03 | $66,39 | +0,08 % | $66,06 | $66,53 | $65,96 | 1,77M |
| 2026-06-02 | $66,34 | -0,38 % | $66,55 | $66,89 | $66,30 | 904,80K |
| 2026-06-01 | $66,59 | -2,09 % | $66,57 | $66,69 | $65,58 | 1,64M |
| 2026-05-29 | $68,01 | -0,42 % | $68,32 | $69,16 | $67,98 | 1,29M |
| 2026-05-28 | $68,30 | -1,75 % | $68,37 | $68,75 | $67,61 | 1,58M |
| 2026-05-27 | $69,52 | +0,17 % | $69,38 | $69,59 | $68,91 | 1,14M |
| 2026-05-26 | $69,40 | +2,85 % | $69,03 | $69,41 | $68,65 | 1,20M |
| 2026-05-22 | $67,48 | -1,30 % | $68,17 | $68,20 | $67,44 | 1,26M |