48,350€
0,10%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 41,15 | 41,15 | 40,60 | 41,15 | 1,86% | 433,00 |
| 31.03.2025 | 40,50 | 40,95 | 39,95 | 40,40 | -0,25% | 175,00 |
| 28.03.2025 | 40,25 | 40,85 | 40,25 | 40,50 | -0,49% | 625,00 |
| 27.03.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 0,12% | 25,00 |
| 26.03.2025 | 40,80 | 41,20 | 40,65 | 40,65 | -0,37% | 77,00 |
| 25.03.2025 | 39,60 | 40,85 | 39,60 | 40,80 | 3,03% | 67,00 |
| 24.03.2025 | 40,50 | 40,75 | 39,60 | 39,60 | -1,74% | 108,00 |
| 21.03.2025 | 40,45 | 40,45 | 40,30 | 40,30 | 0,88% | 14,00 |
| 20.03.2025 | 40,25 | 40,75 | 39,95 | 39,95 | -2,32% | 17,00 |
| 19.03.2025 | 39,30 | 40,90 | 39,10 | 40,90 | 5,41% | 474,00 |
| 18.03.2025 | 39,10 | 39,35 | 38,65 | 38,80 | -1,02% | 41,00 |
| 17.03.2025 | 38,35 | 39,25 | 38,35 | 39,20 | 1,55% | 8,00 |
| 14.03.2025 | 37,95 | 38,60 | 37,80 | 38,60 | 2,39% | 26,00 |
| 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% | - |