57,650€
-0,43%
Echtzeit-Aktienkurs CONSTR.AUX.FERR. INH.
Bid:
Ask:
Aktienkurse zur CONSTR.AUX.FERR. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 56,20 | 57,30 | 56,10 | 57,30 | -1,04% | 1.147,00 |
| 06.03.2026 | 59,00 | 59,00 | 57,70 | 57,90 | -0,34% | 402,00 |
| 05.03.2026 | 59,10 | 60,30 | 58,10 | 58,10 | -1,86% | 445,00 |
| 04.03.2026 | 59,10 | 59,40 | 59,10 | 59,20 | -1,99% | 1.057,00 |
| 03.03.2026 | 61,00 | 62,90 | 59,30 | 60,40 | -2,89% | 1.360,00 |
| 02.03.2026 | 58,40 | 62,20 | 57,60 | 62,20 | 5,07% | 387,00 |
| 27.02.2026 | 60,80 | 60,80 | 59,20 | 59,20 | -1,50% | 254,00 |
| 26.02.2026 | 60,80 | 61,00 | 60,10 | 60,10 | -1,80% | 57,00 |
| 25.02.2026 | 61,30 | 61,30 | 61,20 | 61,20 | 0,16% | 4,00 |
| 24.02.2026 | 59,90 | 61,10 | 59,50 | 61,10 | 1,66% | 259,00 |
| 23.02.2026 | 60,60 | 60,90 | 59,80 | 60,10 | -0,33% | 33,00 |
| 20.02.2026 | 60,60 | 60,60 | 59,50 | 60,30 | -0,17% | 277,00 |
| 19.02.2026 | 61,30 | 61,30 | 60,40 | 60,40 | -0,98% | 137,00 |
| 18.02.2026 | 59,90 | 61,00 | 59,90 | 61,00 | 1,16% | 273,00 |
| 17.02.2026 | 59,60 | 60,30 | 59,60 | 60,30 | 1,34% | 9,00 |
| 16.02.2026 | 59,20 | 59,80 | 59,20 | 59,50 | 0,85% | 55,00 |
| 13.02.2026 | 58,80 | 59,00 | 58,80 | 59,00 | -0,84% | 208,00 |
| 12.02.2026 | 59,10 | 60,80 | 58,70 | 59,50 | -0,17% | 451,00 |
| 11.02.2026 | 58,70 | 59,60 | 58,70 | 59,60 | 0,17% | 23,00 |
| 10.02.2026 | 58,20 | 59,50 | 58,20 | 59,50 | 1,36% | 172,00 |
| 09.02.2026 | 58,20 | 58,70 | 57,50 | 58,70 | 2,26% | 78,00 |
| 06.02.2026 | 56,40 | 57,50 | 55,80 | 57,40 | 1,77% | 147,00 |
| 05.02.2026 | 56,20 | 56,80 | 55,50 | 56,40 | -0,88% | 12,00 |
| 04.02.2026 | 57,40 | 57,40 | 56,90 | 56,90 | -0,52% | 641,00 |
| 03.02.2026 | 56,60 | 57,50 | 56,50 | 57,20 | 0,35% | 132,00 |
| 02.02.2026 | 56,00 | 57,00 | 55,30 | 57,00 | 0,88% | 32,00 |
| 30.01.2026 | 57,10 | 57,10 | 56,40 | 56,50 | 0,00% | 369,00 |
| 29.01.2026 | 58,10 | 58,10 | 56,50 | 56,50 | -1,91% | 282,00 |
| 28.01.2026 | 58,70 | 59,30 | 57,60 | 57,60 | -0,35% | 424,00 |
| 27.01.2026 | 58,60 | 58,60 | 57,50 | 57,80 | -0,17% | 94,00 |
| 26.01.2026 | 57,60 | 58,70 | 56,70 | 57,90 | 1,58% | 910,00 |
| 23.01.2026 | 56,50 | 57,20 | 56,50 | 57,00 | 0,88% | 99,00 |
| 22.01.2026 | 57,60 | 57,60 | 56,50 | 56,50 | -1,74% | 146,00 |
| 21.01.2026 | 56,60 | 57,50 | 55,70 | 57,50 | 1,95% | 539,00 |
| 20.01.2026 | 57,10 | 57,10 | 56,20 | 56,40 | -2,76% | 783,00 |
| 19.01.2026 | 58,00 | 58,40 | 56,90 | 58,00 | 0,00% | 949,00 |
| 16.01.2026 | 58,90 | 58,90 | 58,00 | 58,00 | -1,19% | 127,00 |
| 15.01.2026 | 59,00 | 59,00 | 58,00 | 58,70 | -1,34% | 80,00 |
| 14.01.2026 | 59,70 | 59,70 | 59,00 | 59,50 | -0,34% | 160,00 |
| 13.01.2026 | 59,40 | 59,70 | 58,60 | 59,70 | 0,51% | 80,00 |
| 12.01.2026 | 60,40 | 60,40 | 58,50 | 59,40 | -1,82% | 782,00 |
| 09.01.2026 | 61,80 | 61,80 | 59,60 | 60,50 | -1,94% | 244,00 |
| 08.01.2026 | 61,00 | 61,70 | 60,30 | 61,70 | 0,16% | 418,00 |
| 07.01.2026 | 61,70 | 61,70 | 61,30 | 61,60 | 0,33% | 325,00 |
| 06.01.2026 | 61,30 | 61,70 | 61,00 | 61,40 | -0,97% | 4,00 |
| 05.01.2026 | 59,00 | 62,10 | 59,00 | 62,00 | 5,80% | 297,00 |
| 02.01.2026 | 58,80 | 59,10 | 58,30 | 58,60 | 0,00% | 366,00 |
| 30.12.2025 | 58,50 | 58,90 | 58,50 | 58,60 | -0,68% | 554,00 |
| 29.12.2025 | 59,30 | 59,30 | 58,30 | 59,00 | -0,34% | 188,00 |
| 23.12.2025 | 59,00 | 59,20 | 58,50 | 59,20 | -0,50% | 568,00 |
| 22.12.2025 | 58,60 | 59,50 | 57,20 | 59,50 | 2,94% | 1.387,00 |
| 19.12.2025 | 54,50 | 58,40 | 54,50 | 57,80 | 6,45% | 856,00 |
| 18.12.2025 | 53,60 | 54,30 | 53,30 | 54,30 | 1,12% | 434,00 |
| 17.12.2025 | 55,40 | 55,40 | 53,70 | 53,70 | -1,47% | 325,00 |
| 16.12.2025 | 53,80 | 54,50 | 53,80 | 54,50 | 1,11% | 86,00 |
| 15.12.2025 | 55,10 | 55,10 | 53,90 | 53,90 | -2,00% | 95,00 |
| 12.12.2025 | 54,70 | 55,20 | 54,70 | 55,00 | -0,54% | 148,00 |
| 11.12.2025 | 54,20 | 55,30 | 54,20 | 55,30 | 2,60% | 94,00 |
| 10.12.2025 | 54,00 | 54,40 | 53,90 | 53,90 | -1,10% | 158,00 |
| 09.12.2025 | 54,30 | 54,50 | 54,10 | 54,50 | 0,37% | 312,00 |
| 08.12.2025 | 51,70 | 54,30 | 51,70 | 54,30 | 3,43% | 16,00 |
| 05.12.2025 | 52,20 | 52,50 | 52,20 | 52,50 | -0,19% | 9,00 |
| 04.12.2025 | 54,40 | 54,40 | 51,90 | 52,60 | -2,77% | 41,00 |
| 03.12.2025 | 53,60 | 54,10 | 53,00 | 54,10 | 0,19% | 241,00 |
| 02.12.2025 | 53,90 | 54,00 | 53,90 | 54,00 | 0,93% | 2,00 |
| 01.12.2025 | 54,30 | 54,30 | 53,10 | 53,50 | -1,29% | 140,00 |
| 28.11.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,93% | 1,00 |
| 27.11.2025 | 53,10 | 53,70 | 53,10 | 53,70 | 1,13% | 259,00 |
| 26.11.2025 | 54,50 | 54,50 | 53,10 | 53,10 | -2,39% | 66,00 |
| 25.11.2025 | 52,50 | 54,40 | 52,50 | 54,40 | 2,06% | 89,00 |
| 24.11.2025 | 52,00 | 53,30 | 52,00 | 53,30 | 2,70% | 13,00 |
| 21.11.2025 | 52,00 | 52,40 | 51,90 | 51,90 | -1,33% | 95,00 |
| 20.11.2025 | 53,20 | 53,70 | 52,60 | 52,60 | 0,00% | 43,00 |
| 19.11.2025 | 51,20 | 53,40 | 51,20 | 52,60 | 3,14% | 8,00 |
| 18.11.2025 | 51,30 | 51,30 | 50,70 | 51,00 | -1,73% | 298,00 |
| 17.11.2025 | 52,20 | 52,20 | 51,70 | 51,90 | -0,95% | 25,00 |
| 14.11.2025 | 52,00 | 52,50 | 49,90 | 52,40 | 1,95% | 174,00 |
| 13.11.2025 | 54,80 | 54,90 | 51,40 | 51,40 | -4,64% | 11,00 |
| 12.11.2025 | 55,40 | 55,40 | 53,90 | 53,90 | -0,92% | 140,00 |
| 11.11.2025 | 54,70 | 54,70 | 54,40 | 54,40 | 0,37% | 44,00 |
| 10.11.2025 | 54,30 | 54,50 | 54,10 | 54,20 | 2,26% | 201,00 |
| 07.11.2025 | 54,20 | 54,20 | 53,00 | 53,00 | -0,56% | 198,00 |
| 06.11.2025 | 54,10 | 54,10 | 53,30 | 53,30 | -0,56% | 118,00 |
| 05.11.2025 | 53,40 | 53,70 | 53,40 | 53,60 | 1,32% | 51,00 |
| 04.11.2025 | 53,80 | 53,80 | 52,90 | 52,90 | -2,58% | 20,00 |
| 03.11.2025 | 55,20 | 55,20 | 54,10 | 54,30 | -0,18% | 45,00 |
| 31.10.2025 | 54,40 | 54,40 | 54,10 | 54,40 | -0,91% | 5,00 |
| 30.10.2025 | 55,30 | 55,30 | 54,80 | 54,90 | -1,96% | 18,00 |
| 29.10.2025 | 54,30 | 56,00 | 54,30 | 56,00 | 4,67% | 948,00 |
| 28.10.2025 | 54,70 | 54,70 | 53,50 | 53,50 | -1,47% | 21,00 |
| 27.10.2025 | 54,50 | 54,50 | 54,30 | 54,30 | -0,55% | 132,00 |
| 24.10.2025 | 54,90 | 55,00 | 54,20 | 54,60 | -0,18% | 329,00 |
| 23.10.2025 | 53,40 | 54,80 | 52,80 | 54,70 | 2,05% | 295,00 |
| 22.10.2025 | 53,20 | 53,70 | 53,20 | 53,60 | 0,37% | 113,00 |
| 21.10.2025 | 54,40 | 54,40 | 53,20 | 53,40 | -0,74% | 6,00 |
| 20.10.2025 | 52,40 | 53,80 | 52,40 | 53,80 | 1,89% | 103,00 |
| 17.10.2025 | 52,80 | 52,80 | 51,90 | 52,80 | 0,19% | 56,00 |
| 16.10.2025 | 52,80 | 52,80 | 52,40 | 52,70 | -0,38% | 34,00 |
| 15.10.2025 | 53,00 | 53,00 | 52,90 | 52,90 | -0,75% | 5,00 |
| 14.10.2025 | 53,20 | 53,80 | 53,10 | 53,30 | -1,48% | 137,00 |