54,650€
-0,64%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 53,10 | 54,40 | 53,10 | 54,10 | 1,31% | 63,00 |
| 10.10.2025 | 53,30 | 53,50 | 53,30 | 53,40 | 0,00% | 33,00 |
| 09.10.2025 | 52,40 | 54,20 | 52,40 | 53,40 | 0,95% | 188,00 |
| 08.10.2025 | 52,60 | 53,20 | 52,60 | 52,90 | -0,56% | 44,00 |
| 07.10.2025 | 52,70 | 53,20 | 52,30 | 53,20 | 1,14% | 174,00 |
| 06.10.2025 | 52,90 | 52,90 | 52,30 | 52,60 | -0,57% | 362,00 |
| 03.10.2025 | 53,00 | 53,00 | 52,40 | 52,90 | -0,75% | 124,00 |
| 02.10.2025 | 52,40 | 53,30 | 52,20 | 53,30 | 0,76% | 496,00 |
| 01.10.2025 | 53,00 | 53,00 | 52,00 | 52,90 | 0,57% | 22,00 |
| 30.09.2025 | 52,30 | 52,60 | 52,20 | 52,60 | 0,38% | 136,00 |
| 29.09.2025 | 52,10 | 52,40 | 51,50 | 52,40 | 2,14% | 72,00 |
| 26.09.2025 | 50,50 | 51,30 | 50,10 | 51,30 | 1,58% | 285,00 |
| 25.09.2025 | 52,70 | 53,30 | 49,90 | 50,50 | -4,90% | 930,00 |
| 24.09.2025 | 53,60 | 53,60 | 53,10 | 53,10 | -0,75% | 58,00 |
| 23.09.2025 | 52,60 | 53,50 | 52,60 | 53,50 | 0,19% | 34,00 |
| 22.09.2025 | 53,40 | 53,40 | 52,40 | 53,40 | -0,19% | 76,00 |
| 19.09.2025 | 53,40 | 53,50 | 53,40 | 53,50 | 1,13% | 16,00 |
| 18.09.2025 | 53,20 | 53,90 | 52,90 | 52,90 | -0,75% | 262,00 |
| 17.09.2025 | 53,90 | 53,90 | 53,30 | 53,30 | 0,19% | 192,00 |
| 16.09.2025 | 54,70 | 54,70 | 53,20 | 53,20 | -2,56% | 55,00 |
| 15.09.2025 | 53,50 | 54,60 | 53,20 | 54,60 | 1,68% | 517,00 |
| 12.09.2025 | 53,80 | 53,90 | 53,50 | 53,70 | 1,70% | 131,00 |
| 11.09.2025 | 52,60 | 52,80 | 52,60 | 52,80 | 2,33% | - |
| 10.09.2025 | 51,70 | 52,00 | 51,50 | 51,60 | -1,34% | 97,00 |
| 08.09.2025 | 51,80 | 52,40 | 51,60 | 52,30 | 0,97% | 13,00 |
| 05.09.2025 | 52,20 | 52,30 | 51,60 | 51,80 | 0,58% | 196,00 |
| 04.09.2025 | 52,30 | 52,30 | 51,50 | 51,50 | -1,34% | 135,00 |
| 03.09.2025 | 51,60 | 52,20 | 51,40 | 52,20 | 2,76% | 416,00 |
| 02.09.2025 | 52,10 | 52,20 | 50,80 | 50,80 | -2,31% | 550,00 |
| 01.09.2025 | 51,90 | 52,00 | 51,50 | 52,00 | 0,19% | 42,00 |
| 29.08.2025 | 52,20 | 52,20 | 51,20 | 51,90 | -0,76% | 13,00 |
| 28.08.2025 | 51,30 | 52,30 | 51,30 | 52,30 | 3,36% | 330,00 |
| 27.08.2025 | 51,10 | 51,70 | 50,50 | 50,60 | -1,36% | 83,00 |
| 26.08.2025 | 51,40 | 51,40 | 50,60 | 51,30 | -0,19% | 20,00 |
| 25.08.2025 | 52,00 | 52,00 | 51,40 | 51,40 | -1,63% | 129,00 |
| 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 |