75,500€
-0,66%
Echtzeit-Aktienkurs CONSTR.AUX.FERR. INH.
Bid:
Ask:
Aktienkurse zur CONSTR.AUX.FERR. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 75,60 | 75,60 | 74,60 | 74,90 | -1,45% | 88,00 |
| 08.09.2026 | 75,40 | 76,00 | 74,80 | 76,00 | 1,33% | 82,00 |
| 07.09.2026 | 74,50 | 75,30 | 73,60 | 75,00 | 1,08% | 79,00 |
| 04.09.2026 | 73,00 | 74,60 | 73,00 | 74,20 | 1,78% | 205,00 |
| 03.09.2026 | 72,90 | 72,90 | 71,60 | 72,90 | 0,97% | 211,00 |
| 02.09.2026 | 70,00 | 73,20 | 70,00 | 72,20 | 4,94% | 184,00 |
| 01.09.2026 | 70,60 | 70,70 | 68,70 | 68,80 | -3,37% | 286,00 |
| 31.08.2026 | 72,30 | 72,30 | 71,10 | 71,20 | -1,52% | 439,00 |
| 28.08.2026 | 72,60 | 72,60 | 72,10 | 72,30 | 0,70% | 1.062,00 |
| 27.08.2026 | 71,00 | 72,20 | 71,00 | 71,80 | 0,70% | 170,00 |
| 26.08.2026 | 69,20 | 71,50 | 69,20 | 71,30 | 4,09% | 28,00 |
| 25.08.2026 | 67,20 | 68,50 | 67,10 | 68,50 | 1,93% | 204,00 |
| 24.08.2026 | 68,30 | 68,30 | 67,20 | 67,20 | -0,88% | 52,00 |
| 21.08.2026 | 67,60 | 68,70 | 67,40 | 67,80 | 0,59% | 218,00 |
| 20.08.2026 | 67,20 | 67,60 | 67,00 | 67,40 | 1,66% | 1.156,00 |
| 19.08.2026 | 67,80 | 67,80 | 66,30 | 66,30 | -2,79% | 83,00 |
| 18.08.2026 | 68,10 | 68,80 | 67,50 | 68,20 | -0,15% | 166,00 |
| 17.08.2026 | 68,10 | 69,00 | 68,10 | 68,30 | 0,29% | 159,00 |
| 14.08.2026 | 68,70 | 68,70 | 68,10 | 68,10 | -0,87% | 50,00 |
| 13.08.2026 | 68,10 | 68,70 | 68,10 | 68,70 | -0,58% | 57,00 |
| 12.08.2026 | 68,50 | 69,10 | 68,00 | 69,10 | 1,62% | 273,00 |
| 11.08.2026 | 66,00 | 68,00 | 66,00 | 68,00 | 2,41% | 151,00 |
| 10.08.2026 | 67,40 | 67,40 | 66,10 | 66,40 | -1,48% | 285,00 |
| 07.08.2026 | 68,80 | 68,80 | 67,30 | 67,40 | -0,74% | 803,00 |
| 06.08.2026 | 68,30 | 68,80 | 67,90 | 67,90 | -1,45% | 645,00 |
| 05.08.2026 | 71,10 | 71,90 | 68,40 | 68,90 | -2,82% | 248,00 |
| 04.08.2026 | 70,20 | 70,90 | 68,80 | 70,90 | 0,85% | 409,00 |
| 03.08.2026 | 69,70 | 70,90 | 69,60 | 70,30 | 3,38% | 820,00 |
| 31.07.2026 | 65,70 | 70,20 | 63,90 | 68,00 | 4,94% | 3.173,00 |
| 30.07.2026 | 60,90 | 64,80 | 60,90 | 64,80 | 5,19% | 106,00 |
| 29.07.2026 | 60,70 | 61,60 | 60,70 | 61,60 | 2,50% | 60,00 |
| 28.07.2026 | 62,70 | 62,70 | 60,10 | 60,10 | -4,15% | 247,00 |
| 27.07.2026 | 62,80 | 62,90 | 61,70 | 62,70 | 0,32% | 618,00 |
| 24.07.2026 | 61,80 | 62,50 | 61,10 | 62,50 | 0,97% | 25,00 |
| 23.07.2026 | 62,30 | 63,00 | 61,20 | 61,90 | -0,32% | 48,00 |
| 22.07.2026 | 61,80 | 62,50 | 61,80 | 62,10 | 0,49% | 28,00 |
| 21.07.2026 | 60,90 | 61,80 | 60,90 | 61,80 | 0,32% | 51,00 |
| 20.07.2026 | 62,20 | 62,20 | 61,40 | 61,60 | -0,16% | 90,00 |
| 17.07.2026 | 62,00 | 62,70 | 61,70 | 61,70 | 1,48% | 122,00 |
| 16.07.2026 | 60,90 | 61,60 | 60,80 | 60,80 | 2,53% | 13,00 |
| 15.07.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -1,00% | 1,00 |
| 14.07.2026 | 61,30 | 61,30 | 59,10 | 59,90 | -2,92% | 22,00 |
| 13.07.2026 | 61,70 | 61,90 | 61,00 | 61,70 | 0,49% | 24,00 |
| 10.07.2026 | 62,40 | 62,40 | 61,40 | 61,40 | -1,29% | 27,00 |
| 09.07.2026 | 63,50 | 63,50 | 62,20 | 62,20 | -1,89% | 9,00 |
| 08.07.2026 | 64,10 | 64,10 | 62,20 | 63,40 | -1,55% | 108,00 |
| 07.07.2026 | 65,00 | 65,30 | 64,40 | 64,40 | -1,23% | 2.033,00 |
| 06.07.2026 | 64,40 | 65,20 | 64,00 | 65,20 | 1,24% | 133,00 |
| 03.07.2026 | 64,30 | 64,50 | 63,60 | 64,40 | -1,08% | 125,00 |
| 02.07.2026 | 63,80 | 65,20 | 63,80 | 65,10 | 2,04% | 98,00 |
| 01.07.2026 | 64,30 | 64,80 | 63,70 | 63,80 | -0,31% | 84,00 |
| 30.06.2026 | 63,70 | 64,10 | 63,70 | 64,00 | 1,59% | 80,00 |
| 29.06.2026 | 63,80 | 64,00 | 63,00 | 63,00 | -0,79% | 12,00 |
| 26.06.2026 | 62,50 | 64,20 | 62,50 | 63,50 | 3,08% | 79,00 |
| 25.06.2026 | 61,90 | 61,90 | 61,10 | 61,60 | -0,16% | 24,00 |
| 24.06.2026 | 62,50 | 62,50 | 61,70 | 61,70 | -1,12% | 1.268,00 |
| 23.06.2026 | 62,00 | 62,40 | 61,30 | 62,40 | 1,30% | 15,00 |
| 22.06.2026 | 62,80 | 62,80 | 61,60 | 61,60 | -1,75% | 173,00 |
| 19.06.2026 | 62,40 | 62,70 | 62,40 | 62,70 | 1,13% | 67,00 |
| 18.06.2026 | 63,30 | 63,30 | 62,00 | 62,00 | -0,80% | 6,00 |
| 17.06.2026 | 62,30 | 62,50 | 62,30 | 62,50 | 0,00% | 11,00 |
| 16.06.2026 | 63,50 | 63,90 | 62,50 | 62,50 | -0,95% | 43,00 |
| 15.06.2026 | 63,50 | 63,50 | 62,90 | 63,10 | 2,27% | 344,00 |
| 12.06.2026 | 61,10 | 62,00 | 60,80 | 61,70 | 4,05% | 93,00 |
| 11.06.2026 | 60,20 | 60,20 | 59,30 | 59,30 | -3,73% | 102,00 |
| 10.06.2026 | 59,30 | 61,60 | 59,30 | 61,60 | 2,33% | 48,00 |
| 09.06.2026 | 60,60 | 60,90 | 60,20 | 60,20 | 0,17% | 150,00 |
| 08.06.2026 | 59,40 | 60,60 | 59,20 | 60,10 | -1,80% | 194,00 |
| 05.06.2026 | 61,30 | 61,30 | 61,20 | 61,20 | -0,16% | 5,00 |
| 04.06.2026 | 61,70 | 61,70 | 60,10 | 61,30 | -0,16% | 239,00 |
| 03.06.2026 | 61,20 | 61,40 | 60,90 | 61,40 | 0,49% | 19,00 |
| 02.06.2026 | 61,50 | 61,50 | 61,10 | 61,10 | -0,33% | 2.010,00 |
| 01.06.2026 | 62,70 | 62,70 | 60,90 | 61,30 | -1,61% | 16,00 |
| 29.05.2026 | 62,20 | 62,50 | 62,20 | 62,30 | 1,63% | 22,00 |
| 28.05.2026 | 62,10 | 62,10 | 61,30 | 61,30 | -1,13% | 14,00 |
| 27.05.2026 | 61,70 | 62,00 | 61,70 | 62,00 | -0,16% | 58,00 |
| 26.05.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 0,16% | 1,00 |
| 25.05.2026 | 61,10 | 62,00 | 61,10 | 62,00 | 4,03% | 40,00 |
| 22.05.2026 | 60,70 | 60,80 | 59,60 | 59,60 | -1,49% | 62,00 |
| 21.05.2026 | 61,40 | 62,10 | 60,00 | 60,50 | -2,89% | 198,00 |
| 20.05.2026 | 60,50 | 62,30 | 60,50 | 62,30 | 2,64% | 1.077,00 |
| 19.05.2026 | 60,50 | 61,00 | 60,50 | 60,70 | 0,17% | 85,00 |
| 18.05.2026 | 60,70 | 61,10 | 60,60 | 60,60 | -1,30% | 26,00 |
| 15.05.2026 | 61,30 | 62,30 | 60,80 | 61,40 | -1,13% | 2.705,00 |
| 14.05.2026 | 62,40 | 62,80 | 62,00 | 62,10 | -1,43% | 93,00 |
| 13.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,16% | 3,00 |
| 12.05.2026 | 63,70 | 63,90 | 62,90 | 62,90 | 0,00% | 61,00 |
| 11.05.2026 | 62,70 | 62,90 | 62,70 | 62,90 | 0,96% | 56,00 |
| 08.05.2026 | 64,60 | 64,60 | 62,30 | 62,30 | -3,11% | 33,00 |
| 07.05.2026 | 66,10 | 66,10 | 64,30 | 64,30 | -1,08% | 77,00 |
| 06.05.2026 | 64,20 | 65,00 | 64,20 | 65,00 | 2,69% | 54,00 |
| 05.05.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -0,63% | 45,00 |
| 04.05.2026 | 64,50 | 64,50 | 63,60 | 63,70 | 0,00% | 32,00 |
| 30.04.2026 | 62,20 | 63,70 | 62,20 | 63,70 | 1,43% | 18,00 |
| 29.04.2026 | 61,70 | 63,10 | 61,70 | 62,80 | 2,28% | 110,00 |
| 28.04.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,16% | 2,00 |
| 27.04.2026 | 62,70 | 63,00 | 61,50 | 61,50 | -1,44% | 228,00 |
| 24.04.2026 | 61,10 | 63,10 | 61,00 | 62,40 | 2,46% | 97,00 |
| 23.04.2026 | 61,60 | 62,10 | 60,90 | 60,90 | -1,14% | 1.038,00 |
| 22.04.2026 | 61,80 | 61,80 | 61,60 | 61,60 | -0,32% | 10,00 |