34,775€
0,36%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,80 | 35,53 | 34,65 | 34,75 | 0,29% | 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 |
| 18.10.2024 | 37,05 | 37,55 | 37,05 | 37,55 | 0,67% | 10,00 |
| 17.10.2024 | 37,30 | 37,55 | 37,28 | 37,30 | 0,13% | - |
| 16.10.2024 | 37,05 | 37,30 | 37,05 | 37,25 | 0,95% | 271,00 |
| 15.10.2024 | 36,80 | 36,90 | 36,80 | 36,90 | 0,82% | 151,00 |
| 14.10.2024 | 36,70 | 37,10 | 36,55 | 36,60 | -0,14% | 158,00 |
| 11.10.2024 | 36,25 | 36,65 | 36,15 | 36,65 | 1,38% | 73,00 |
| 10.10.2024 | 36,13 | 36,18 | 35,68 | 36,15 | 0,56% | - |
| 09.10.2024 | 36,00 | 36,20 | 35,60 | 35,95 | -0,28% | 61,00 |
| 08.10.2024 | 35,60 | 36,05 | 35,60 | 36,05 | 1,98% | 360,00 |
| 07.10.2024 | 35,90 | 35,90 | 34,95 | 35,35 | -1,81% | 223,00 |
| 04.10.2024 | 35,45 | 36,00 | 35,10 | 36,00 | 2,56% | 22,00 |
| 03.10.2024 | 35,15 | 35,15 | 35,10 | 35,10 | 0,43% | 4,00 |
| 02.10.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -1,55% | 30,00 |
| 01.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,71% | 2,00 |
| 30.09.2024 | 36,10 | 36,10 | 35,25 | 35,25 | -1,67% | 5,00 |
| 27.09.2024 | 36,28 | 36,33 | 35,58 | 35,85 | -1,78% | - |
| 26.09.2024 | 36,05 | 36,50 | 36,05 | 36,50 | 4,73% | 4,00 |
| 25.09.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,00% | 17,00 |
| 24.09.2024 | 35,00 | 35,00 | 34,85 | 34,85 | 1,31% | 116,00 |
| 23.09.2024 | 34,90 | 34,90 | 34,40 | 34,40 | 0,15% | 8,00 |
| 20.09.2024 | 34,95 | 34,95 | 34,35 | 34,35 | -1,72% | 3,00 |
| 19.09.2024 | 34,15 | 35,10 | 34,15 | 34,95 | 1,90% | 35,00 |
| 18.09.2024 | 34,00 | 34,60 | 34,00 | 34,30 | 0,15% | 24,00 |
| 17.09.2024 | 34,10 | 34,25 | 33,90 | 34,25 | 0,74% | 13,00 |
| 16.09.2024 | 33,85 | 34,00 | 33,85 | 34,00 | 0,15% | 3,00 |
| 13.09.2024 | 33,70 | 34,20 | 33,70 | 33,95 | 0,89% | 70,00 |
| 12.09.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,81% | 1,00 |
| 11.09.2024 | 33,30 | 33,95 | 33,30 | 33,93 | 1,42% | - |
| 10.09.2024 | 32,95 | 33,45 | 32,95 | 33,45 | 0,00% | 52,00 |
| 09.09.2024 | 33,40 | 33,55 | 33,10 | 33,45 | -0,30% | 57,00 |
| 06.09.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,30% | 1,00 |