52,350€
-0,66%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 52,50 | 52,55 | 51,95 | 52,25 | -0,85% | - |
| 21.08.2025 | 51,90 | 52,70 | 51,90 | 52,70 | 0,96% | 42,00 |
| 20.08.2025 | 52,10 | 52,20 | 51,60 | 52,20 | -0,95% | 197,00 |
| 19.08.2025 | 52,50 | 53,10 | 52,40 | 52,70 | 0,38% | 27,00 |
| 18.08.2025 | 53,00 | 53,20 | 52,40 | 52,50 | -0,94% | 78,00 |
| 15.08.2025 | 54,00 | 54,10 | 53,00 | 53,00 | -0,93% | 372,00 |
| 14.08.2025 | 53,30 | 53,50 | 53,30 | 53,50 | -0,37% | 12,00 |
| 13.08.2025 | 54,00 | 54,00 | 53,60 | 53,70 | 0,56% | 268,00 |
| 12.08.2025 | 53,10 | 53,40 | 52,50 | 53,40 | 0,95% | 120,00 |
| 11.08.2025 | 53,10 | 53,40 | 52,40 | 52,90 | 0,00% | 50,00 |
| 08.08.2025 | 53,00 | 53,00 | 52,80 | 52,90 | -0,75% | 199,00 |
| 07.08.2025 | 53,50 | 53,70 | 53,00 | 53,30 | 0,76% | 31,00 |
| 06.08.2025 | 52,30 | 52,90 | 52,30 | 52,90 | 1,54% | 24,00 |
| 05.08.2025 | 51,80 | 52,80 | 51,80 | 52,10 | 0,39% | 69,00 |
| 04.08.2025 | 52,20 | 52,70 | 51,70 | 51,90 | -0,76% | 146,00 |
| 01.08.2025 | 53,10 | 53,10 | 52,30 | 52,30 | -1,51% | 181,00 |
| 31.07.2025 | 53,50 | 53,60 | 53,00 | 53,10 | -0,93% | 331,00 |
| 30.07.2025 | 53,00 | 53,60 | 52,50 | 53,60 | 2,49% | 28,00 |
| 29.07.2025 | 53,20 | 53,50 | 51,80 | 52,30 | -3,51% | 171,00 |
| 28.07.2025 | 55,50 | 55,60 | 53,40 | 54,20 | -0,18% | 626,00 |
| 25.07.2025 | 53,90 | 54,90 | 53,90 | 54,30 | -0,55% | 514,00 |
| 24.07.2025 | 53,50 | 54,60 | 53,10 | 54,60 | 1,87% | 1.182,00 |
| 23.07.2025 | 50,40 | 54,10 | 50,40 | 53,60 | 5,72% | 934,00 |
| 22.07.2025 | 50,50 | 51,00 | 49,85 | 50,70 | -1,17% | 357,00 |
| 21.07.2025 | 49,80 | 52,00 | 49,15 | 51,30 | 3,32% | 733,00 |
| 18.07.2025 | 49,40 | 49,65 | 49,35 | 49,65 | 0,81% | 515,00 |
| 17.07.2025 | 49,00 | 49,25 | 49,00 | 49,25 | 0,72% | 17,00 |
| 16.07.2025 | 48,90 | 49,15 | 48,85 | 48,90 | 0,10% | 307,00 |
| 15.07.2025 | 49,20 | 49,55 | 48,75 | 48,85 | -0,51% | 22,00 |
| 14.07.2025 | 49,75 | 49,75 | 49,05 | 49,10 | -2,19% | 190,00 |
| 11.07.2025 | 47,60 | 50,20 | 47,60 | 50,20 | 5,02% | 98,00 |
| 10.07.2025 | 47,60 | 48,30 | 47,00 | 47,80 | 0,21% | 98,00 |
| 09.07.2025 | 46,95 | 47,70 | 46,40 | 47,70 | 2,91% | 93,00 |
| 08.07.2025 | 45,80 | 47,00 | 45,80 | 46,35 | 0,11% | 242,00 |
| 07.07.2025 | 45,40 | 46,35 | 45,40 | 46,30 | 3,70% | 37,00 |
| 04.07.2025 | 44,95 | 45,15 | 44,65 | 44,65 | -2,30% | 215,00 |
| 03.07.2025 | 45,55 | 45,75 | 45,55 | 45,70 | -3,79% | 188,00 |
| 02.07.2025 | 46,55 | 47,50 | 46,55 | 47,50 | 1,06% | 1.081,00 |
| 01.07.2025 | 47,10 | 47,10 | 46,65 | 47,00 | 1,40% | 14,00 |
| 30.06.2025 | 47,30 | 47,35 | 46,35 | 46,35 | -1,07% | 66,00 |
| 27.06.2025 | 46,45 | 46,85 | 46,30 | 46,85 | 1,19% | 315,00 |
| 26.06.2025 | 45,95 | 46,30 | 45,35 | 46,30 | 0,98% | 57,00 |
| 25.06.2025 | 46,40 | 46,40 | 45,60 | 45,85 | 0,44% | 157,00 |
| 24.06.2025 | 47,35 | 47,35 | 45,65 | 45,65 | -0,65% | 241,00 |
| 23.06.2025 | 45,40 | 46,70 | 45,40 | 45,95 | 0,66% | 209,00 |
| 20.06.2025 | 46,10 | 46,30 | 45,65 | 45,65 | -1,19% | 177,00 |
| 19.06.2025 | 46,25 | 46,35 | 46,05 | 46,20 | -2,22% | 230,00 |
| 18.06.2025 | 47,10 | 47,25 | 46,55 | 47,25 | 1,07% | 429,00 |
| 17.06.2025 | 46,85 | 47,25 | 46,75 | 46,75 | -1,89% | 28,00 |
| 16.06.2025 | 47,65 | 47,80 | 47,65 | 47,65 | 0,11% | 14,00 |
| 13.06.2025 | 47,00 | 47,60 | 46,80 | 47,60 | -0,52% | 244,00 |
| 12.06.2025 | 47,45 | 47,85 | 47,10 | 47,85 | -0,93% | 141,00 |
| 11.06.2025 | 48,80 | 48,80 | 48,30 | 48,30 | -1,53% | 15,00 |
| 10.06.2025 | 48,85 | 49,50 | 48,40 | 49,05 | -0,10% | 337,00 |
| 09.06.2025 | 48,40 | 49,35 | 48,40 | 49,10 | 0,72% | 48,00 |
| 06.06.2025 | 49,40 | 49,80 | 48,40 | 48,75 | -1,42% | 25,00 |
| 05.06.2025 | 49,05 | 49,95 | 49,05 | 49,45 | 2,17% | 462,00 |
| 04.06.2025 | 48,70 | 49,35 | 48,40 | 48,40 | -0,31% | 149,00 |
| 03.06.2025 | 48,80 | 48,80 | 48,20 | 48,55 | -0,61% | 21,00 |
| 02.06.2025 | 48,90 | 48,90 | 48,10 | 48,85 | -0,51% | 363,00 |
| 30.05.2025 | 49,05 | 49,10 | 48,20 | 49,10 | 1,13% | 637,00 |
| 29.05.2025 | 48,60 | 48,75 | 48,45 | 48,55 | -0,51% | 348,00 |
| 28.05.2025 | 48,35 | 48,80 | 48,20 | 48,80 | 0,62% | 14,00 |
| 27.05.2025 | 48,70 | 48,75 | 47,70 | 48,50 | 0,94% | 363,00 |
| 26.05.2025 | 48,50 | 49,10 | 48,00 | 48,05 | 1,91% | 76,00 |
| 23.05.2025 | 47,75 | 48,10 | 47,00 | 47,15 | -1,05% | 232,00 |
| 22.05.2025 | 47,80 | 48,05 | 47,25 | 47,65 | -0,42% | 464,00 |
| 21.05.2025 | 47,80 | 48,20 | 47,50 | 47,85 | 0,31% | 86,00 |
| 20.05.2025 | 47,60 | 48,10 | 47,60 | 47,70 | 1,38% | 172,00 |
| 19.05.2025 | 48,45 | 48,45 | 46,95 | 47,05 | -3,29% | 33,00 |
| 16.05.2025 | 48,10 | 48,65 | 47,70 | 48,65 | 0,72% | 279,00 |
| 15.05.2025 | 47,75 | 48,30 | 47,60 | 48,30 | 0,62% | 19,00 |
| 14.05.2025 | 48,00 | 48,35 | 47,70 | 48,00 | 0,10% | 90,00 |
| 13.05.2025 | 46,85 | 48,65 | 46,85 | 47,95 | 1,91% | 277,00 |
| 12.05.2025 | 46,85 | 47,65 | 46,85 | 47,05 | 1,62% | 160,00 |
| 09.05.2025 | 44,40 | 47,05 | 44,25 | 46,30 | 4,28% | 1.161,00 |
| 08.05.2025 | 44,05 | 45,00 | 42,75 | 44,40 | 0,23% | 576,00 |
| 07.05.2025 | 44,00 | 45,00 | 43,55 | 44,30 | 1,26% | 904,00 |
| 06.05.2025 | 44,25 | 44,30 | 43,55 | 43,75 | -0,11% | 304,00 |
| 05.05.2025 | 43,60 | 44,15 | 43,35 | 43,80 | 0,46% | 1.452,00 |
| 02.05.2025 | 43,70 | 43,70 | 42,80 | 43,60 | 0,58% | 891,00 |
| 30.04.2025 | 42,75 | 43,35 | 42,10 | 43,35 | 1,76% | 803,00 |
| 29.04.2025 | 42,45 | 42,60 | 41,90 | 42,60 | 2,28% | 665,00 |
| 28.04.2025 | 42,20 | 42,20 | 41,65 | 41,65 | 0,36% | 22,00 |
| 25.04.2025 | 40,95 | 41,50 | 40,95 | 41,50 | 2,22% | 43,00 |
| 24.04.2025 | 40,10 | 40,85 | 40,10 | 40,60 | 1,25% | 121,00 |
| 23.04.2025 | 40,05 | 40,30 | 39,85 | 40,10 | 1,01% | 331,00 |
| 22.04.2025 | 39,20 | 39,70 | 39,20 | 39,70 | 0,38% | 27,00 |
| 17.04.2025 | 39,35 | 39,95 | 39,05 | 39,55 | 0,13% | 60,00 |
| 16.04.2025 | 38,85 | 39,50 | 38,85 | 39,50 | 0,89% | 2,00 |
| 15.04.2025 | 39,05 | 39,15 | 38,65 | 39,15 | 3,03% | 7,00 |
| 14.04.2025 | 38,45 | 38,90 | 38,00 | 38,00 | -0,39% | 10,00 |
| 11.04.2025 | 37,55 | 38,15 | 37,40 | 38,15 | 1,06% | 603,00 |
| 10.04.2025 | 39,35 | 39,35 | 37,75 | 37,75 | -2,33% | 526,00 |
| 09.04.2025 | 36,20 | 38,65 | 36,20 | 38,65 | 5,60% | 88,00 |
| 08.04.2025 | 38,05 | 38,05 | 36,60 | 36,60 | -1,08% | 51,00 |
| 07.04.2025 | 37,25 | 37,50 | 34,50 | 37,00 | -1,33% | 330,00 |
| 04.04.2025 | 39,90 | 40,35 | 37,50 | 37,50 | -6,25% | 300,00 |
| 03.04.2025 | 40,10 | 40,55 | 39,55 | 40,00 | -0,99% | 18,00 |
| 02.04.2025 | 41,30 | 41,30 | 40,40 | 40,40 | -1,82% | 11,00 |