77,750€
2,57%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -1,43% | 3,00 |
| 19.10.2026 | 78,20 | 78,70 | 76,90 | 76,90 | -2,66% | 54,00 |
| 16.10.2026 | 79,10 | 79,80 | 79,00 | 79,00 | 2,60% | 11,00 |
| 15.10.2026 | 78,50 | 78,60 | 76,80 | 77,00 | -2,65% | 888,00 |
| 14.10.2026 | 81,70 | 81,90 | 79,10 | 79,10 | -1,86% | 1.130,00 |
| 13.10.2026 | 79,20 | 80,80 | 78,20 | 80,60 | 1,64% | 138,00 |
| 12.10.2026 | 79,40 | 79,60 | 79,30 | 79,30 | 0,76% | 63,00 |
| 09.10.2026 | 75,50 | 81,20 | 75,50 | 78,70 | 4,24% | 167,00 |
| 08.10.2026 | 76,00 | 76,10 | 75,40 | 75,50 | -1,69% | 110,00 |
| 07.10.2026 | 78,20 | 78,20 | 76,80 | 76,80 | -1,79% | 13,00 |
| 06.10.2026 | 78,00 | 78,20 | 77,70 | 78,20 | 1,43% | 13,00 |
| 05.10.2026 | 77,10 | 77,40 | 75,90 | 77,10 | 0,92% | 156,00 |
| 02.10.2026 | 77,00 | 77,00 | 76,00 | 76,40 | 0,13% | 13,00 |
| 01.10.2026 | 75,90 | 76,70 | 75,20 | 76,30 | 0,00% | 101,00 |
| 30.09.2026 | 78,10 | 78,20 | 76,30 | 76,30 | -0,26% | 13,00 |
| 29.09.2026 | 77,80 | 77,90 | 76,50 | 76,50 | -1,16% | 17,00 |
| 28.09.2026 | 77,00 | 77,70 | 76,50 | 77,40 | 0,00% | 332,00 |
| 25.09.2026 | 78,00 | 78,00 | 77,40 | 77,40 | -0,13% | 96,00 |
| 24.09.2026 | 78,30 | 78,30 | 77,50 | 77,50 | -1,15% | 525,00 |
| 23.09.2026 | 76,80 | 78,50 | 76,80 | 78,40 | 1,69% | 82,00 |
| 22.09.2026 | 77,20 | 77,30 | 76,40 | 77,10 | 0,78% | 206,00 |
| 21.09.2026 | 78,10 | 78,10 | 76,50 | 76,50 | -1,54% | 28,00 |
| 18.09.2026 | 79,40 | 79,40 | 77,70 | 77,70 | -2,14% | 42,00 |
| 17.09.2026 | 76,60 | 79,60 | 76,60 | 79,40 | 2,72% | 472,00 |
| 16.09.2026 | 74,50 | 77,30 | 74,50 | 77,30 | 3,34% | 77,00 |
| 15.09.2026 | 75,60 | 75,60 | 74,30 | 74,80 | -1,06% | 209,00 |
| 14.09.2026 | 77,80 | 77,80 | 75,60 | 75,60 | -1,82% | 1.097,00 |
| 11.09.2026 | 77,70 | 77,80 | 76,80 | 77,00 | 0,79% | 42,00 |
| 10.09.2026 | 75,80 | 77,10 | 75,80 | 76,40 | 2,00% | 59,00 |
| 09.09.2026 | 75,60 | 75,60 | 74,60 | 74,90 | -1,45% | 88,00 |
| 08.09.2026 | 75,40 | 76,00 | 74,80 | 76,00 | 1,33% | 82,00 |
| 07.09.2026 | 74,50 | 75,30 | 73,60 | 75,00 | 1,08% | 79,00 |
| 04.09.2026 | 73,00 | 74,60 | 73,00 | 74,20 | 1,78% | 205,00 |
| 03.09.2026 | 72,90 | 72,90 | 71,60 | 72,90 | 0,97% | 211,00 |
| 02.09.2026 | 70,00 | 73,20 | 70,00 | 72,20 | 4,94% | 184,00 |
| 01.09.2026 | 70,60 | 70,70 | 68,70 | 68,80 | -3,37% | 286,00 |
| 31.08.2026 | 72,30 | 72,30 | 71,10 | 71,20 | -1,52% | 439,00 |
| 28.08.2026 | 72,60 | 72,60 | 72,10 | 72,30 | 0,70% | 1.062,00 |
| 27.08.2026 | 71,00 | 72,20 | 71,00 | 71,80 | 0,70% | 170,00 |
| 26.08.2026 | 69,20 | 71,50 | 69,20 | 71,30 | 4,09% | 28,00 |
| 25.08.2026 | 67,20 | 68,50 | 67,10 | 68,50 | 1,93% | 204,00 |
| 24.08.2026 | 68,30 | 68,30 | 67,20 | 67,20 | -0,88% | 52,00 |
| 21.08.2026 | 67,60 | 68,70 | 67,40 | 67,80 | 0,59% | 218,00 |
| 20.08.2026 | 67,20 | 67,60 | 67,00 | 67,40 | 1,66% | 1.156,00 |
| 19.08.2026 | 67,80 | 67,80 | 66,30 | 66,30 | -2,79% | 83,00 |
| 18.08.2026 | 68,10 | 68,80 | 67,50 | 68,20 | -0,15% | 166,00 |
| 17.08.2026 | 68,10 | 69,00 | 68,10 | 68,30 | 0,29% | 159,00 |
| 14.08.2026 | 68,70 | 68,70 | 68,10 | 68,10 | -0,87% | 50,00 |
| 13.08.2026 | 68,10 | 68,70 | 68,10 | 68,70 | -0,58% | 57,00 |
| 12.08.2026 | 68,50 | 69,10 | 68,00 | 69,10 | 1,62% | 273,00 |
| 11.08.2026 | 66,00 | 68,00 | 66,00 | 68,00 | 2,41% | 151,00 |
| 10.08.2026 | 67,40 | 67,40 | 66,10 | 66,40 | -1,48% | 285,00 |
| 07.08.2026 | 68,80 | 68,80 | 67,30 | 67,40 | -0,74% | 803,00 |
| 06.08.2026 | 68,30 | 68,80 | 67,90 | 67,90 | -1,45% | 645,00 |
| 05.08.2026 | 71,10 | 71,90 | 68,40 | 68,90 | -2,82% | 248,00 |
| 04.08.2026 | 70,20 | 70,90 | 68,80 | 70,90 | 0,85% | 409,00 |
| 03.08.2026 | 69,70 | 70,90 | 69,60 | 70,30 | 3,38% | 820,00 |
| 31.07.2026 | 65,70 | 70,20 | 63,90 | 68,00 | 4,94% | 3.173,00 |
| 30.07.2026 | 60,90 | 64,80 | 60,90 | 64,80 | 5,19% | 106,00 |
| 29.07.2026 | 60,70 | 61,60 | 60,70 | 61,60 | 2,50% | 60,00 |
| 28.07.2026 | 62,70 | 62,70 | 60,10 | 60,10 | -4,15% | 247,00 |
| 27.07.2026 | 62,80 | 62,90 | 61,70 | 62,70 | 0,32% | 618,00 |
| 24.07.2026 | 61,80 | 62,50 | 61,10 | 62,50 | 0,97% | 25,00 |
| 23.07.2026 | 62,30 | 63,00 | 61,20 | 61,90 | -0,32% | 48,00 |
| 22.07.2026 | 61,80 | 62,50 | 61,80 | 62,10 | 0,49% | 28,00 |
| 21.07.2026 | 60,90 | 61,80 | 60,90 | 61,80 | 0,32% | 51,00 |
| 20.07.2026 | 62,20 | 62,20 | 61,40 | 61,60 | -0,16% | 90,00 |
| 17.07.2026 | 62,00 | 62,70 | 61,70 | 61,70 | 1,48% | 122,00 |
| 16.07.2026 | 60,90 | 61,60 | 60,80 | 60,80 | 2,53% | 13,00 |
| 15.07.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -1,00% | 1,00 |
| 14.07.2026 | 61,30 | 61,30 | 59,10 | 59,90 | -2,92% | 22,00 |
| 13.07.2026 | 61,70 | 61,90 | 61,00 | 61,70 | 0,49% | 24,00 |
| 10.07.2026 | 62,40 | 62,40 | 61,40 | 61,40 | -1,29% | 27,00 |
| 09.07.2026 | 63,50 | 63,50 | 62,20 | 62,20 | -1,89% | 9,00 |
| 08.07.2026 | 64,10 | 64,10 | 62,20 | 63,40 | -1,55% | 108,00 |
| 07.07.2026 | 65,00 | 65,30 | 64,40 | 64,40 | -1,23% | 2.033,00 |
| 06.07.2026 | 64,40 | 65,20 | 64,00 | 65,20 | 1,24% | 133,00 |
| 03.07.2026 | 64,30 | 64,50 | 63,60 | 64,40 | -1,08% | 125,00 |
| 02.07.2026 | 63,80 | 65,20 | 63,80 | 65,10 | 2,04% | 98,00 |
| 01.07.2026 | 64,30 | 64,80 | 63,70 | 63,80 | -0,31% | 84,00 |
| 30.06.2026 | 63,70 | 64,10 | 63,70 | 64,00 | 1,59% | 80,00 |
| 29.06.2026 | 63,80 | 64,00 | 63,00 | 63,00 | -0,79% | 12,00 |
| 26.06.2026 | 62,50 | 64,20 | 62,50 | 63,50 | 3,08% | 79,00 |
| 25.06.2026 | 61,90 | 61,90 | 61,10 | 61,60 | -0,16% | 24,00 |
| 24.06.2026 | 62,50 | 62,50 | 61,70 | 61,70 | -1,12% | 1.268,00 |
| 23.06.2026 | 62,00 | 62,40 | 61,30 | 62,40 | 1,30% | 15,00 |
| 22.06.2026 | 62,80 | 62,80 | 61,60 | 61,60 | -1,75% | 173,00 |
| 19.06.2026 | 62,40 | 62,70 | 62,40 | 62,70 | 1,13% | 67,00 |
| 18.06.2026 | 63,30 | 63,30 | 62,00 | 62,00 | -0,80% | 6,00 |
| 17.06.2026 | 62,30 | 62,50 | 62,30 | 62,50 | 0,00% | 11,00 |
| 16.06.2026 | 63,50 | 63,90 | 62,50 | 62,50 | -0,95% | 43,00 |
| 15.06.2026 | 63,50 | 63,50 | 62,90 | 63,10 | 2,27% | 344,00 |
| 12.06.2026 | 61,10 | 62,00 | 60,80 | 61,70 | 4,05% | 93,00 |
| 11.06.2026 | 60,20 | 60,20 | 59,30 | 59,30 | -3,73% | 102,00 |
| 10.06.2026 | 59,30 | 61,60 | 59,30 | 61,60 | 2,33% | 48,00 |
| 09.06.2026 | 60,60 | 60,90 | 60,20 | 60,20 | 0,17% | 150,00 |
| 08.06.2026 | 59,40 | 60,60 | 59,20 | 60,10 | -1,80% | 194,00 |
| 05.06.2026 | 61,30 | 61,30 | 61,20 | 61,20 | -0,16% | 5,00 |
| 04.06.2026 | 61,70 | 61,70 | 60,10 | 61,30 | -0,16% | 239,00 |
| 03.06.2026 | 61,20 | 61,40 | 60,90 | 61,40 | 0,49% | 19,00 |