38,050€
0,93%
Echtzeit-Aktienkurs Construcciones y Auxiliar de Ferrocarriles S.A.
Bid:
Ask:
Aktienkurse zur Construcciones y Auxiliar de Ferrocarriles S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 37,78 | 38,25 | 37,43 | 38,15 | 1,19% | 18,00 |
| 13.03.2025 | 37,45 | 38,00 | 37,25 | 37,70 | -0,92% | 40,00 |
| 12.03.2025 | 38,05 | 38,05 | 38,05 | 38,05 | 1,33% | 1,00 |
| 11.03.2025 | 37,85 | 38,05 | 37,35 | 37,55 | -2,59% | 319,00 |
| 10.03.2025 | 39,35 | 39,35 | 38,55 | 38,55 | -2,16% | 69,00 |
| 07.03.2025 | 38,85 | 39,40 | 38,40 | 39,40 | 1,42% | 17,00 |
| 06.03.2025 | 38,70 | 39,40 | 38,70 | 38,85 | -0,51% | 97,00 |
| 05.03.2025 | 38,60 | 39,05 | 38,20 | 39,05 | 2,90% | 93,00 |
| 04.03.2025 | 38,50 | 38,50 | 37,55 | 37,95 | -2,06% | 109,00 |
| 03.03.2025 | 38,05 | 39,15 | 38,05 | 38,75 | 1,71% | 1.001,00 |
| 28.02.2025 | 38,60 | 38,60 | 37,65 | 38,10 | -0,65% | 12,00 |
| 27.02.2025 | 39,00 | 39,95 | 37,95 | 38,35 | 1,72% | 592,00 |
| 26.02.2025 | 36,50 | 37,70 | 36,50 | 37,70 | 4,29% | 178,00 |
| 25.02.2025 | 36,25 | 36,35 | 36,15 | 36,15 | -0,55% | 208,00 |
| 24.02.2025 | 36,50 | 36,50 | 36,00 | 36,35 | 0,41% | 207,00 |
| 21.02.2025 | 35,85 | 36,20 | 35,85 | 36,20 | -0,82% | 28,00 |
| 20.02.2025 | 36,60 | 36,60 | 36,50 | 36,50 | 1,25% | 138,00 |
| 19.02.2025 | 36,75 | 36,75 | 36,05 | 36,05 | 0,28% | 32,00 |
| 18.02.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,00% | 1,00 |
| 17.02.2025 | 35,50 | 36,00 | 35,50 | 35,95 | -0,28% | 48,00 |
| 14.02.2025 | 36,10 | 36,10 | 36,05 | 36,05 | -0,69% | 8,00 |
| 13.02.2025 | 37,00 | 37,10 | 36,15 | 36,30 | 0,55% | 194,00 |
| 12.02.2025 | 36,10 | 36,10 | 35,65 | 36,10 | 0,14% | 104,00 |
| 11.02.2025 | 35,90 | 36,05 | 35,90 | 36,05 | -0,41% | 14,00 |
| 10.02.2025 | 36,00 | 36,50 | 36,00 | 36,20 | 0,70% | 32,00 |
| 07.02.2025 | 35,75 | 35,95 | 35,60 | 35,95 | 1,55% | 512,00 |
| 06.02.2025 | 35,30 | 35,45 | 35,30 | 35,40 | -0,14% | 31,00 |
| 05.02.2025 | 35,10 | 35,45 | 34,95 | 35,45 | 1,87% | 62,00 |
| 04.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 9,00 |
| 03.02.2025 | 34,45 | 35,10 | 34,45 | 35,00 | -0,99% | 77,00 |
| 31.01.2025 | 34,85 | 36,05 | 34,85 | 35,35 | 0,86% | 137,00 |
| 30.01.2025 | 34,95 | 35,30 | 34,95 | 35,05 | 1,15% | 34,00 |
| 29.01.2025 | 35,20 | 35,20 | 34,60 | 34,65 | -0,86% | 158,00 |
| 28.01.2025 | 34,45 | 34,95 | 34,45 | 34,95 | 1,16% | 521,00 |
| 27.01.2025 | 34,35 | 34,55 | 34,35 | 34,55 | 0,73% | 8,00 |
| 24.01.2025 | 34,85 | 34,85 | 34,30 | 34,30 | -2,00% | 100,00 |
| 23.01.2025 | 35,15 | 35,15 | 35,00 | 35,00 | -0,57% | 7,00 |
| 22.01.2025 | 35,35 | 35,35 | 35,00 | 35,20 | 1,00% | 88,00 |
| 21.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,85% | 2,00 |
| 20.01.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 3,38% | 1,00 |
| 17.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 1,00 |
| 16.01.2025 | 34,50 | 34,50 | 34,20 | 34,20 | -3,93% | 151,00 |
| 15.01.2025 | 35,25 | 35,60 | 35,25 | 35,60 | 1,42% | 214,00 |
| 14.01.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,72% | 8,00 |
| 13.01.2025 | 34,95 | 35,00 | 34,85 | 34,85 | -0,14% | 1.510,00 |
| 10.01.2025 | 34,60 | 35,00 | 34,60 | 34,90 | 0,14% | 81,00 |
| 09.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,58% | 8,00 |
| 08.01.2025 | 34,30 | 34,65 | 34,30 | 34,65 | -0,43% | 50,00 |
| 07.01.2025 | 34,65 | 34,80 | 34,40 | 34,80 | 0,29% | 73,00 |
| 06.01.2025 | 34,65 | 34,70 | 34,65 | 34,70 | 1,17% | 26,00 |
| 03.01.2025 | 35,05 | 35,05 | 34,30 | 34,30 | -1,72% | 211,00 |
| 02.01.2025 | 35,35 | 35,35 | 34,45 | 34,90 | 0,43% | 81,00 |
| 30.12.2024 | 34,35 | 34,75 | 34,35 | 34,75 | 0,87% | 6,00 |
| 27.12.2024 | 34,35 | 34,45 | 34,05 | 34,45 | 1,32% | 38,00 |
| 23.12.2024 | 33,75 | 34,35 | 33,75 | 34,00 | 0,29% | 151,00 |
| 20.12.2024 | 33,70 | 33,90 | 33,50 | 33,90 | -0,88% | 429,00 |
| 19.12.2024 | 34,40 | 34,40 | 34,20 | 34,20 | 0,66% | 161,00 |
| 18.12.2024 | 34,03 | 34,65 | 33,93 | 33,98 | -0,80% | - |
| 17.12.2024 | 33,95 | 34,25 | 33,95 | 34,25 | -0,72% | 46,00 |
| 16.12.2024 | 34,15 | 34,55 | 34,10 | 34,50 | 1,10% | 23,00 |
| 13.12.2024 | 34,13 | 34,50 | 34,08 | 34,13 | -0,80% | - |
| 12.12.2024 | 34,45 | 34,45 | 34,35 | 34,40 | -0,29% | 34,00 |
| 11.12.2024 | 33,65 | 34,50 | 33,65 | 34,50 | 2,07% | 3,00 |
| 10.12.2024 | 33,85 | 33,85 | 33,80 | 33,80 | -0,88% | 102,00 |
| 09.12.2024 | 33,90 | 34,10 | 33,90 | 34,10 | 0,89% | 12,00 |
| 06.12.2024 | 33,45 | 33,85 | 33,45 | 33,80 | -0,44% | 9,00 |
| 05.12.2024 | 34,05 | 34,05 | 33,70 | 33,95 | 1,49% | 11,00 |
| 04.12.2024 | 33,75 | 34,10 | 33,35 | 33,45 | 0,30% | 152,00 |
| 03.12.2024 | 33,40 | 33,80 | 33,35 | 33,35 | 0,00% | 9,00 |
| 02.12.2024 | 32,80 | 33,35 | 32,40 | 33,35 | 1,60% | 586,00 |
| 29.11.2024 | 32,50 | 32,93 | 32,45 | 32,83 | 0,23% | - |
| 28.11.2024 | 32,50 | 32,75 | 32,30 | 32,75 | 1,55% | 740,00 |
| 27.11.2024 | 31,55 | 32,25 | 31,35 | 32,25 | 2,22% | 31,00 |
| 26.11.2024 | 31,90 | 31,95 | 31,50 | 31,55 | -1,71% | 229,00 |
| 25.11.2024 | 32,60 | 32,60 | 31,70 | 32,10 | -1,38% | 70,00 |
| 22.11.2024 | 32,20 | 32,55 | 32,20 | 32,55 | 1,88% | 222,00 |
| 21.11.2024 | 32,60 | 32,60 | 31,95 | 31,95 | -1,84% | 28,00 |
| 20.11.2024 | 32,35 | 32,55 | 32,35 | 32,55 | 2,04% | 33,00 |
| 19.11.2024 | 32,80 | 32,80 | 31,90 | 31,90 | -4,35% | 58,00 |
| 18.11.2024 | 33,85 | 33,85 | 32,85 | 33,35 | -0,74% | 734,00 |
| 15.11.2024 | 34,30 | 34,65 | 33,60 | 33,60 | -2,89% | 640,00 |
| 14.11.2024 | 35,80 | 35,80 | 34,30 | 34,60 | -4,29% | 87,00 |
| 13.11.2024 | 35,90 | 36,20 | 35,90 | 36,15 | 0,28% | 112,00 |
| 12.11.2024 | 37,05 | 37,30 | 35,90 | 36,05 | -3,22% | 56,00 |
| 11.11.2024 | 37,60 | 37,60 | 37,25 | 37,25 | -0,40% | 34,00 |
| 08.11.2024 | 37,95 | 37,95 | 37,15 | 37,40 | -0,40% | 4,00 |
| 07.11.2024 | 36,75 | 37,80 | 36,75 | 37,55 | 1,76% | 12,00 |
| 06.11.2024 | 37,25 | 37,25 | 36,90 | 36,90 | 0,14% | 20,00 |
| 05.11.2024 | 36,85 | 36,85 | 36,60 | 36,85 | 0,14% | 8,00 |
| 04.11.2024 | 37,15 | 37,15 | 36,80 | 36,80 | 1,10% | 31,00 |
| 01.11.2024 | 36,15 | 36,40 | 36,15 | 36,40 | 1,11% | 2,00 |
| 31.10.2024 | 36,30 | 36,30 | 36,00 | 36,00 | -1,23% | 6,00 |
| 30.10.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,14% | 15,00 |
| 29.10.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | 6,00 |
| 28.10.2024 | 36,85 | 36,85 | 36,30 | 36,30 | -0,95% | 109,00 |
| 25.10.2024 | 36,45 | 36,90 | 36,45 | 36,65 | -0,54% | 19,00 |
| 24.10.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -0,94% | 1,00 |
| 23.10.2024 | 37,45 | 37,45 | 37,20 | 37,20 | -0,67% | 250,00 |
| 22.10.2024 | 37,30 | 37,55 | 36,90 | 37,45 | 0,67% | 26,00 |
| 21.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,93% | 1,00 |