Fomento de Construcciones y Contratas SA (FCC.MC) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 11.12 | 11.16 | 11.00 | 11.00 | -1.43% | 20,755 |
| 2026-09-01 | 11.34 | 11.34 | 11.10 | 11.16 | -0.53% | 19,412 |
| 2026-08-31 | 11.48 | 11.48 | 11.22 | 11.22 | -0.71% | 12,681 |
| 2026-08-28 | 11.36 | 11.36 | 11.22 | 11.30 | -0.35% | 16,354 |
| 2026-08-27 | 11.52 | 11.52 | 11.18 | 11.34 | +0.35% | 14,490 |
| 2026-08-26 | 11.26 | 11.50 | 11.18 | 11.30 | +1.44% | 24,871 |
| 2026-08-25 | 11.22 | 11.22 | 11.08 | 11.14 | +0.36% | 11,748 |
| 2026-08-24 | 11.16 | 11.22 | 11.06 | 11.10 | -0.36% | 14,383 |
| 2026-08-21 | 11.10 | 11.16 | 11.04 | 11.14 | +0.18% | 15,520 |
| 2026-08-20 | 11.18 | 11.18 | 11.02 | 11.12 | +0.72% | 24,582 |
| 2026-08-19 | 11.16 | 11.16 | 11.00 | 11.04 | -1.08% | 14,854 |
| 2026-08-18 | 11.10 | 11.22 | 11.02 | 11.16 | +0.54% | 21,160 |
| 2026-08-17 | 11.26 | 11.26 | 11.00 | 11.10 | +0.00% | 33,324 |
| 2026-08-14 | 11.34 | 11.34 | 11.02 | 11.10 | +0.18% | 21,842 |
| 2026-08-13 | 11.10 | 11.18 | 11.04 | 11.08 | +0.54% | 31,613 |
| 2026-08-12 | 11.30 | 11.30 | 11.02 | 11.02 | +0.00% | 9,188 |
| 2026-08-11 | 11.04 | 11.08 | 11.00 | 11.02 | -0.54% | 12,947 |
| 2026-08-10 | 11.18 | 11.18 | 11.04 | 11.08 | +0.36% | 12,326 |
| 2026-08-07 | 11.06 | 11.14 | 11.04 | 11.04 | -0.90% | 26,939 |
| 2026-08-06 | 11.22 | 11.24 | 11.06 | 11.14 | -0.18% | 21,603 |
| 2026-08-05 | 11.44 | 11.44 | 11.12 | 11.16 | -0.89% | 15,638 |
| 2026-08-04 | 11.50 | 11.50 | 11.16 | 11.26 | +0.18% | 16,222 |
| 2026-08-03 | 11.40 | 11.80 | 11.20 | 11.24 | -1.06% | 35,220 |
| 2026-07-31 | 11.70 | 11.76 | 11.32 | 11.36 | -2.41% | 29,302 |
| 2026-07-30 | 11.56 | 11.70 | 11.50 | 11.64 | +0.87% | 11,143 |
| 2026-07-29 | 11.80 | 11.80 | 11.46 | 11.54 | -1.87% | 24,715 |
| 2026-07-28 | 11.98 | 11.98 | 11.68 | 11.76 | -1.51% | 21,853 |
| 2026-07-27 | 11.90 | 12.06 | 11.84 | 11.94 | +0.51% | 16,773 |
| 2026-07-24 | 11.66 | 11.90 | 11.66 | 11.88 | +1.71% | 4,361 |
| 2026-07-23 | 11.72 | 11.86 | 11.62 | 11.68 | -0.68% | 24,796 |
| 2026-07-22 | 11.64 | 11.90 | 11.64 | 11.76 | -0.17% | 17,467 |
| 2026-07-21 | 11.78 | 11.78 | 11.66 | 11.78 | +0.68% | 11,817 |
| 2026-07-20 | 11.66 | 11.88 | 11.66 | 11.70 | -1.18% | 32,151 |
| 2026-07-17 | 12.00 | 12.14 | 11.80 | 11.84 | -1.82% | 42,354 |
| 2026-07-16 | 12.06 | 12.12 | 12.00 | 12.06 | -1.15% | 31,894 |
| 2026-07-15 | 12.20 | 12.20 | 12.04 | 12.20 | +0.33% | 11,919 |
| 2026-07-14 | 12.78 | 12.80 | 12.04 | 12.16 | -8.43% | 103,624 |
| 2026-07-13 | 12.98 | 13.36 | 12.90 | 13.28 | +2.31% | 78,586 |
| 2026-07-10 | 12.96 | 13.14 | 12.90 | 12.98 | +0.00% | 56,173 |
| 2026-07-09 | 13.20 | 13.20 | 12.80 | 12.98 | +1.25% | 39,140 |
| 2026-07-08 | 13.12 | 13.12 | 12.74 | 12.82 | -1.23% | 65,584 |
| 2026-07-07 | 13.20 | 13.24 | 12.92 | 12.98 | -1.67% | 29,828 |
| 2026-07-06 | 13.02 | 13.24 | 13.00 | 13.20 | +1.85% | 52,105 |
| 2026-07-03 | 12.64 | 13.00 | 12.62 | 12.96 | +2.37% | 38,564 |
| 2026-07-02 | 12.50 | 12.70 | 12.50 | 12.66 | +1.12% | 20,619 |
| 2026-07-01 | 12.64 | 12.66 | 12.50 | 12.52 | -1.11% | 34,035 |
| 2026-06-30 | 12.50 | 12.66 | 12.40 | 12.66 | +1.28% | 31,292 |
| 2026-06-29 | 12.20 | 12.56 | 12.20 | 12.50 | +2.46% | 84,002 |
| 2026-06-26 | 12.20 | 12.20 | 11.96 | 12.20 | +0.33% | 52,875 |
| 2026-06-25 | 12.10 | 12.16 | 11.98 | 12.16 | +0.50% | 21,670 |
| 2026-06-24 | 12.16 | 12.16 | 11.94 | 12.10 | -0.33% | 31,003 |
| 2026-06-23 | 12.16 | 12.16 | 12.02 | 12.14 | +0.00% | 12,638 |
| 2026-06-22 | 12.02 | 12.16 | 12.00 | 12.14 | +1.00% | 37,302 |
| 2026-06-19 | 12.00 | 12.08 | 11.94 | 12.02 | +0.17% | 18,209 |
| 2026-06-18 | 12.00 | 12.12 | 11.82 | 12.00 | +0.33% | 33,661 |
| 2026-06-17 | 11.78 | 12.04 | 11.78 | 11.96 | +1.36% | 41,256 |
| 2026-06-16 | 11.82 | 11.82 | 11.66 | 11.80 | +1.03% | 9,016 |
| 2026-06-15 | 11.68 | 11.84 | 11.68 | 11.68 | +0.34% | 17,574 |
| 2026-06-12 | 11.76 | 11.76 | 11.60 | 11.64 | +0.17% | 8,923 |
| 2026-06-11 | 11.56 | 11.72 | 11.56 | 11.62 | +1.04% | 17,143 |
| 2026-06-10 | 11.66 | 11.76 | 11.50 | 11.50 | -1.54% | 18,346 |
| 2026-06-09 | 11.58 | 11.80 | 11.58 | 11.68 | +0.34% | 16,034 |
| 2026-06-08 | 11.68 | 11.68 | 11.52 | 11.64 | -0.34% | 11,801 |
| 2026-06-05 | 11.68 | 11.78 | 11.60 | 11.68 | +0.34% | 12,576 |
| 2026-06-04 | 11.92 | 11.92 | 11.62 | 11.64 | -0.68% | 7,635 |
| 2026-06-03 | 11.86 | 11.86 | 11.60 | 11.72 | +0.51% | 7,206 |
| 2026-06-02 | 11.88 | 11.92 | 11.64 | 11.66 | -1.85% | 23,784 |
| 2026-06-01 | 11.80 | 11.88 | 11.62 | 11.88 | +0.85% | 15,546 |
| 2026-05-29 | 11.84 | 11.84 | 11.60 | 11.78 | +0.86% | 10,213 |
| 2026-05-28 | 11.78 | 11.84 | 11.64 | 11.68 | -0.34% | 12,321 |
| 2026-05-27 | 11.70 | 11.86 | 11.66 | 11.72 | +0.34% | 30,019 |
| 2026-05-26 | 11.62 | 11.70 | 11.56 | 11.68 | +0.69% | 18,587 |
| 2026-05-25 | 11.60 | 11.76 | 11.42 | 11.60 | +0.35% | 22,067 |
| 2026-05-22 | 11.40 | 11.60 | 11.40 | 11.56 | +0.52% | 20,956 |
| 2026-05-21 | 11.58 | 11.58 | 11.34 | 11.50 | -0.52% | 20,453 |
| 2026-05-20 | 11.50 | 11.58 | 11.30 | 11.56 | +0.52% | 12,414 |
| 2026-05-19 | 11.54 | 11.60 | 11.40 | 11.50 | +0.52% | 7,937 |
| 2026-05-18 | 11.46 | 11.52 | 11.32 | 11.44 | -0.17% | 12,055 |
| 2026-05-15 | 11.38 | 11.50 | 11.38 | 11.46 | -0.87% | 6,270 |
| 2026-05-14 | 11.30 | 11.56 | 11.26 | 11.56 | +1.40% | 18,526 |
| 2026-05-13 | 11.38 | 11.50 | 11.22 | 11.40 | +0.00% | 28,767 |
| 2026-05-12 | 11.32 | 11.42 | 11.22 | 11.40 | +0.53% | 17,561 |
| 2026-05-11 | 11.42 | 11.42 | 11.16 | 11.34 | +1.80% | 22,150 |
| 2026-05-08 | 11.28 | 11.28 | 11.12 | 11.14 | -0.71% | 13,991 |
| 2026-05-07 | 11.44 | 11.44 | 11.18 | 11.22 | +0.00% | 25,681 |
| 2026-05-06 | 11.02 | 11.28 | 11.02 | 11.22 | +1.63% | 23,841 |
| 2026-05-05 | 11.00 | 11.10 | 11.00 | 11.04 | +0.36% | 13,670 |
| 2026-05-04 | 11.16 | 11.20 | 11.00 | 11.00 | -1.26% | 24,437 |
| 2026-04-30 | 11.18 | 11.18 | 10.98 | 11.14 | +1.27% | 12,616 |
| 2026-04-29 | 11.12 | 11.20 | 11.00 | 11.00 | -1.08% | 9,329 |
| 2026-04-28 | 11.04 | 11.22 | 11.04 | 11.12 | +0.18% | 12,938 |
| 2026-04-27 | 10.98 | 11.18 | 10.98 | 11.10 | -0.36% | 9,450 |
| 2026-04-24 | 11.20 | 11.24 | 11.02 | 11.14 | +0.00% | 19,597 |
| 2026-04-23 | 11.18 | 11.18 | 10.96 | 11.14 | +0.54% | 18,131 |
| 2026-04-22 | 11.10 | 11.26 | 10.86 | 11.08 | -2.46% | 103,533 |
| 2026-04-21 | 11.34 | 11.50 | 11.26 | 11.36 | +0.00% | 8,296 |
| 2026-04-20 | 11.36 | 11.52 | 11.34 | 11.36 | -1.56% | 14,080 |
| 2026-04-17 | 11.50 | 11.54 | 11.44 | 11.54 | +0.35% | 15,707 |
| 2026-04-16 | 11.48 | 11.50 | 11.30 | 11.50 | +1.95% | 14,943 |
| 2026-04-15 | 11.50 | 11.50 | 11.28 | 11.28 | -1.74% | 7,913 |
| 2026-04-14 | 11.28 | 11.48 | 11.28 | 11.48 | +2.68% | 8,943 |
| 2026-04-13 | 11.08 | 11.28 | 11.00 | 11.18 | +1.08% | 19,065 |
| 2026-04-10 | 11.20 | 11.34 | 11.06 | 11.06 | -1.07% | 19,208 |
| 2026-04-09 | 11.32 | 11.34 | 11.14 | 11.18 | -0.71% | 16,823 |
| 2026-04-08 | 11.16 | 11.48 | 11.16 | 11.26 | +2.74% | 30,775 |
| 2026-04-07 | 10.92 | 11.12 | 10.90 | 10.96 | +0.55% | 48,493 |
| 2026-04-02 | 10.86 | 10.90 | 10.64 | 10.90 | +1.87% | 10,810 |
| 2026-04-01 | 10.56 | 10.80 | 10.56 | 10.70 | +1.71% | 20,572 |
| 2026-03-31 | 10.34 | 10.62 | 10.34 | 10.52 | +0.77% | 5,698 |
| 2026-03-30 | 10.52 | 10.54 | 10.38 | 10.44 | +0.19% | 9,826 |
| 2026-03-27 | 10.40 | 10.50 | 10.32 | 10.42 | +0.00% | 11,428 |
| 2026-03-26 | 10.70 | 10.70 | 10.40 | 10.42 | -0.38% | 4,978 |
| 2026-03-25 | 10.50 | 10.68 | 10.46 | 10.46 | +0.19% | 8,920 |
| 2026-03-24 | 10.50 | 10.66 | 10.26 | 10.44 | -0.95% | 22,332 |
| 2026-03-23 | 10.30 | 10.70 | 10.10 | 10.54 | +1.35% | 62,558 |
| 2026-03-20 | 10.50 | 10.62 | 10.40 | 10.40 | -0.95% | 23,169 |
| 2026-03-19 | 10.70 | 10.70 | 10.50 | 10.50 | -2.23% | 17,103 |
| 2026-03-18 | 10.68 | 10.90 | 10.68 | 10.74 | +0.37% | 6,777 |
| 2026-03-17 | 10.72 | 10.80 | 10.66 | 10.70 | -0.37% | 24,108 |
| 2026-03-16 | 10.80 | 10.82 | 10.72 | 10.74 | +0.00% | 4,284 |
| 2026-03-13 | 10.84 | 10.92 | 10.70 | 10.74 | -0.92% | 11,629 |
| 2026-03-12 | 10.88 | 10.90 | 10.80 | 10.84 | +0.18% | 6,244 |
| 2026-03-11 | 10.92 | 11.00 | 10.82 | 10.82 | -1.10% | 13,092 |
| 2026-03-10 | 10.82 | 11.00 | 10.82 | 10.94 | +1.86% | 11,377 |
| 2026-03-09 | 10.68 | 10.84 | 10.60 | 10.74 | -0.56% | 18,904 |
| 2026-03-06 | 11.06 | 11.26 | 10.78 | 10.80 | +0.37% | 20,363 |
| 2026-03-05 | 10.90 | 11.12 | 10.76 | 10.76 | -1.28% | 24,295 |
| 2026-03-04 | 10.58 | 11.04 | 10.58 | 10.90 | +2.06% | 30,576 |
| 2026-03-03 | 11.08 | 11.08 | 10.62 | 10.68 | -4.81% | 62,499 |
| 2026-03-02 | 11.34 | 11.48 | 11.22 | 11.22 | -4.92% | 35,539 |
| 2026-02-27 | 11.92 | 12.20 | 11.54 | 11.80 | -2.16% | 45,443 |
| 2026-02-26 | 11.90 | 12.20 | 11.90 | 12.06 | +0.00% | 17,808 |
| 2026-02-25 | 11.86 | 12.06 | 11.84 | 12.06 | +1.34% | 25,177 |
| 2026-02-24 | 11.70 | 11.90 | 11.58 | 11.90 | +1.88% | 9,520 |
| 2026-02-23 | 11.96 | 11.96 | 11.64 | 11.68 | -1.35% | 25,449 |
| 2026-02-20 | 11.66 | 11.96 | 11.54 | 11.84 | +1.89% | 51,776 |
| 2026-02-19 | 11.38 | 11.66 | 11.38 | 11.62 | +0.17% | 14,323 |
| 2026-02-18 | 11.46 | 11.62 | 11.42 | 11.60 | +0.35% | 17,116 |
| 2026-02-17 | 11.34 | 11.64 | 11.28 | 11.56 | +2.66% | 18,837 |
| 2026-02-16 | 11.16 | 11.48 | 11.16 | 11.26 | +0.18% | 5,504 |
| 2026-02-13 | 11.40 | 11.48 | 11.20 | 11.24 | -2.09% | 10,629 |
| 2026-02-12 | 11.52 | 11.54 | 11.30 | 11.48 | -0.52% | 10,044 |
| 2026-02-11 | 11.50 | 11.58 | 11.16 | 11.54 | +0.52% | 20,263 |
| 2026-02-10 | 11.40 | 11.48 | 11.22 | 11.48 | +1.23% | 14,511 |
| 2026-02-09 | 11.40 | 11.40 | 11.06 | 11.34 | -0.18% | 17,711 |
| 2026-02-06 | 11.36 | 11.38 | 11.04 | 11.36 | +0.53% | 4,313 |
| 2026-02-05 | 11.24 | 11.36 | 11.00 | 11.30 | +0.00% | 15,857 |
| 2026-02-04 | 11.30 | 11.36 | 11.16 | 11.30 | +1.07% | 9,177 |
| 2026-02-03 | 11.30 | 11.50 | 11.14 | 11.18 | +0.18% | 30,745 |
| 2026-02-02 | 11.16 | 11.20 | 11.06 | 11.16 | +0.90% | 3,843 |
| 2026-01-30 | 11.00 | 11.14 | 11.00 | 11.06 | +0.18% | 17,207 |
| 2026-01-29 | 11.12 | 11.18 | 10.98 | 11.04 | +0.18% | 28,281 |
| 2026-01-28 | 11.06 | 11.20 | 10.98 | 11.02 | -0.36% | 12,752 |
| 2026-01-27 | 11.02 | 11.14 | 11.00 | 11.06 | +0.18% | 5,204 |
| 2026-01-26 | 11.08 | 11.18 | 11.00 | 11.04 | -1.08% | 7,864 |
| 2026-01-23 | 10.96 | 11.20 | 10.96 | 11.16 | +1.09% | 12,039 |
| 2026-01-22 | 10.92 | 11.16 | 10.92 | 11.04 | +0.36% | 20,756 |
| 2026-01-21 | 10.80 | 11.00 | 10.72 | 11.00 | +1.29% | 9,920 |
| 2026-01-20 | 10.90 | 10.90 | 10.72 | 10.86 | -0.55% | 20,938 |
| 2026-01-19 | 10.92 | 11.00 | 10.90 | 10.92 | -1.09% | 7,939 |
| 2026-01-16 | 11.00 | 11.10 | 10.96 | 11.04 | -0.36% | 10,334 |
| 2026-01-15 | 11.10 | 11.14 | 10.98 | 11.08 | +0.73% | 18,724 |
| 2026-01-14 | 11.18 | 11.20 | 10.98 | 11.00 | -1.79% | 24,940 |
| 2026-01-13 | 11.12 | 11.20 | 11.00 | 11.20 | +1.45% | 20,949 |
| 2026-01-12 | 11.04 | 11.20 | 11.04 | 11.04 | -0.54% | 8,154 |
| 2026-01-09 | 11.20 | 11.20 | 11.10 | 11.10 | -0.89% | 4,682 |
| 2026-01-08 | 11.18 | 11.26 | 11.14 | 11.20 | -0.36% | 11,266 |
| 2026-01-07 | 11.14 | 11.28 | 11.10 | 11.24 | +0.00% | 7,886 |
| 2026-01-06 | 11.26 | 11.28 | 11.00 | 11.24 | -0.18% | 29,764 |
| 2026-01-05 | 11.06 | 11.26 | 11.04 | 11.26 | +1.08% | 19,400 |
| 2026-01-02 | 11.02 | 11.26 | 11.02 | 11.14 | +1.09% | 15,976 |
| 2025-12-31 | 11.06 | 11.18 | 11.02 | 11.02 | -1.25% | 8,480 |
| 2025-12-30 | 11.14 | 11.22 | 11.00 | 11.16 | +0.36% | 35,292 |
| 2025-12-29 | 11.00 | 11.16 | 10.98 | 11.12 | +1.09% | 32,879 |
| 2025-12-24 | 11.16 | 11.22 | 10.98 | 11.00 | -1.26% | 20,327 |
| 2025-12-23 | 11.04 | 11.20 | 11.04 | 11.14 | +0.91% | 14,743 |
| 2025-12-22 | 11.26 | 11.28 | 10.98 | 11.04 | -1.78% | 23,431 |
| 2025-12-19 | 11.16 | 11.26 | 11.08 | 11.24 | -0.35% | 4,760 |
| 2025-12-18 | 11.26 | 11.34 | 10.98 | 11.28 | +0.89% | 53,852 |
| 2025-12-17 | 11.30 | 11.40 | 11.18 | 11.18 | -2.27% | 20,824 |
| 2025-12-16 | 11.36 | 11.46 | 11.28 | 11.44 | -0.35% | 8,149 |
| 2025-12-15 | 11.20 | 11.48 | 11.20 | 11.48 | +1.77% | 11,659 |
| 2025-12-12 | 11.22 | 11.44 | 11.22 | 11.28 | +0.18% | 17,620 |
| 2025-12-11 | 11.40 | 11.40 | 11.16 | 11.26 | -1.05% | 19,212 |
| 2025-12-10 | 11.46 | 11.46 | 11.20 | 11.38 | +0.00% | 17,822 |
| 2025-12-09 | 11.58 | 11.58 | 11.38 | 11.38 | -1.04% | 10,574 |
| 2025-12-08 | 11.44 | 11.56 | 11.42 | 11.50 | +0.52% | 8,814 |
| 2025-12-05 | 11.48 | 11.60 | 11.44 | 11.44 | +0.00% | 12,836 |
| 2025-12-04 | 11.60 | 11.60 | 11.42 | 11.44 | -1.04% | 9,741 |
| 2025-12-03 | 11.46 | 11.60 | 11.44 | 11.56 | +0.35% | 13,264 |
| 2025-12-02 | 11.58 | 11.66 | 11.42 | 11.52 | +0.17% | 19,843 |
| 2025-12-01 | 11.50 | 11.56 | 11.42 | 11.50 | -0.52% | 20,708 |
| 2025-11-28 | 11.34 | 11.56 | 11.30 | 11.56 | +1.23% | 20,043 |
| 2025-11-27 | 11.32 | 11.44 | 11.30 | 11.42 | -0.52% | 16,406 |
| 2025-11-26 | 11.30 | 11.50 | 11.26 | 11.48 | +1.06% | 9,446 |
| 2025-11-25 | 11.20 | 11.40 | 11.10 | 11.36 | +1.07% | 25,441 |
| 2025-11-24 | 11.08 | 11.34 | 11.08 | 11.24 | +1.26% | 8,520 |
| 2025-11-21 | 10.96 | 11.14 | 10.92 | 11.10 | -0.18% | 9,649 |
| 2025-11-20 | 10.98 | 11.14 | 10.98 | 11.12 | +1.65% | 10,241 |
| 2025-11-19 | 10.78 | 11.06 | 10.78 | 10.94 | +0.55% | 38,507 |
| 2025-11-18 | 11.00 | 11.02 | 10.76 | 10.88 | -1.09% | 40,629 |
| 2025-11-17 | 11.06 | 11.24 | 11.00 | 11.00 | -1.61% | 22,374 |
| 2025-11-14 | 11.44 | 11.44 | 11.08 | 11.18 | -0.71% | 11,588 |
| 2025-11-13 | 11.42 | 11.42 | 11.16 | 11.26 | -0.18% | 10,760 |
| 2025-11-12 | 11.30 | 11.46 | 11.26 | 11.28 | +0.53% | 12,853 |
| 2025-11-11 | 11.20 | 11.36 | 11.04 | 11.22 | -0.36% | 20,807 |
| 2025-11-10 | 11.06 | 11.42 | 10.86 | 11.26 | +2.93% | 75,300 |
| 2025-11-07 | 11.04 | 11.06 | 10.64 | 10.94 | -0.55% | 60,928 |
| 2025-11-06 | 11.24 | 11.24 | 10.98 | 11.00 | -1.61% | 14,101 |
| 2025-11-05 | 11.24 | 11.32 | 11.10 | 11.18 | -1.93% | 17,799 |
| 2025-11-04 | 11.36 | 11.44 | 11.20 | 11.40 | -0.18% | 21,216 |
| 2025-11-03 | 11.56 | 11.58 | 11.24 | 11.42 | -1.04% | 12,439 |
| 2025-10-31 | 11.54 | 11.62 | 11.48 | 11.54 | -0.69% | 10,019 |
| 2025-10-30 | 11.34 | 11.62 | 11.32 | 11.62 | +1.93% | 42,274 |
| 2025-10-29 | 11.44 | 11.56 | 11.38 | 11.40 | +0.18% | 12,003 |
| 2025-10-28 | 11.44 | 11.50 | 11.30 | 11.38 | -1.22% | 26,262 |
| 2025-10-27 | 11.36 | 11.62 | 11.36 | 11.52 | +0.88% | 23,891 |
| 2025-10-24 | 11.50 | 11.66 | 11.32 | 11.42 | -1.38% | 16,039 |
| 2025-10-23 | 11.58 | 11.60 | 11.38 | 11.58 | +0.70% | 6,135 |
| 2025-10-22 | 11.40 | 11.56 | 11.28 | 11.50 | +0.52% | 72,736 |
| 2025-10-21 | 11.24 | 11.50 | 11.24 | 11.44 | +0.70% | 6,738 |
| 2025-10-20 | 11.40 | 11.46 | 11.20 | 11.36 | +0.35% | 17,725 |
| 2025-10-17 | 11.18 | 11.36 | 11.10 | 11.32 | +1.07% | 16,184 |
| 2025-10-16 | 11.38 | 11.46 | 11.16 | 11.20 | -2.78% | 25,123 |
| 2025-10-15 | 11.38 | 11.54 | 11.20 | 11.52 | +1.59% | 30,161 |
| 2025-10-14 | 11.30 | 11.38 | 11.00 | 11.34 | +0.71% | 34,648 |
| 2025-10-13 | 11.20 | 11.34 | 11.08 | 11.26 | +1.08% | 38,311 |
| 2025-10-10 | 11.12 | 11.26 | 11.02 | 11.14 | +1.27% | 21,928 |
| 2025-10-09 | 11.00 | 11.14 | 11.00 | 11.00 | -0.54% | 30,813 |
| 2025-10-08 | 11.02 | 11.24 | 11.02 | 11.06 | -0.54% | 11,409 |
| 2025-10-07 | 11.20 | 11.32 | 11.08 | 11.12 | -1.59% | 21,919 |
| 2025-10-06 | 11.16 | 11.48 | 11.00 | 11.30 | +2.17% | 26,724 |
| 2025-10-03 | 11.02 | 11.16 | 11.00 | 11.06 | +0.00% | 17,505 |
| 2025-10-02 | 11.20 | 11.30 | 11.00 | 11.06 | -0.54% | 19,244 |
| 2025-10-01 | 11.16 | 11.20 | 11.04 | 11.12 | -0.89% | 8,738 |
| 2025-09-30 | 11.18 | 11.38 | 11.16 | 11.22 | +0.18% | 25,909 |
| 2025-09-29 | 11.02 | 11.22 | 11.00 | 11.20 | +0.90% | 10,090 |
| 2025-09-26 | 11.20 | 11.20 | 11.00 | 11.10 | +0.18% | 12,691 |
| 2025-09-25 | 11.02 | 11.18 | 11.02 | 11.08 | +0.00% | 9,534 |
| 2025-09-24 | 11.14 | 11.24 | 11.02 | 11.08 | -1.42% | 9,148 |
| 2025-09-23 | 11.24 | 11.26 | 11.00 | 11.24 | +0.18% | 17,353 |
| 2025-09-22 | 11.12 | 11.24 | 11.06 | 11.22 | +2.00% | 18,466 |
| 2025-09-19 | 11.12 | 11.12 | 10.88 | 11.00 | -1.08% | 38,407 |
| 2025-09-18 | 11.14 | 11.26 | 11.08 | 11.12 | +0.36% | 10,349 |
| 2025-09-17 | 11.08 | 11.16 | 11.02 | 11.08 | -0.18% | 5,446 |
| 2025-09-16 | 11.10 | 11.26 | 11.00 | 11.10 | -1.25% | 9,535 |
| 2025-09-15 | 11.24 | 11.42 | 11.16 | 11.24 | +0.18% | 20,739 |
| 2025-09-12 | 11.20 | 11.32 | 11.14 | 11.22 | -0.71% | 8,109 |
| 2025-09-11 | 11.30 | 11.38 | 11.18 | 11.30 | +0.00% | 9,253 |
| 2025-09-10 | 11.70 | 11.70 | 11.22 | 11.30 | -1.74% | 18,626 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+11.31%). Schwächster Monat: Jul (-9.72%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Fomento de Construcciones y Contratas SA (FCC.MC)?
11.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FCC.MC?
13.36 im Hoch und 10.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Fomento de Construcciones y Contratas SA?
Historisch war der stärkste Kalendermonat von FCC.MC der Mai (Durchschnitt +11.31%), der schwächste der Jul (Durchschnitt -9.72%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.