77,650€
-0,06%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 77,70 | 77,70 | 77,70 | 77,70 | 0,00% | 10,00 |
| 20.10.2026 | 77,35 | 78,40 | 75,95 | 77,70 | 0,26% | 260,00 |
| 19.10.2026 | 78,50 | 78,65 | 77,30 | 77,50 | -1,21% | 60,00 |
| 16.10.2026 | 77,50 | 79,80 | 77,45 | 78,45 | 1,23% | 110,00 |
| 15.10.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -2,58% | - |
| 14.10.2026 | 81,20 | 82,05 | 78,95 | 79,55 | -2,03% | 13,00 |
| 13.10.2026 | 78,80 | 81,35 | 78,30 | 81,20 | 2,98% | 120,00 |
| 12.10.2026 | 79,05 | 79,95 | 78,40 | 78,85 | 0,00% | - |
| 09.10.2026 | 75,55 | 82,35 | 75,45 | 78,85 | 4,44% | 645,00 |
| 08.10.2026 | 76,25 | 77,05 | 74,60 | 75,50 | -0,98% | 123,00 |
| 07.10.2026 | 78,20 | 78,40 | 76,00 | 76,25 | -2,80% | 289,00 |
| 06.10.2026 | 77,40 | 79,10 | 76,65 | 78,45 | 1,36% | 89,00 |
| 05.10.2026 | 76,55 | 77,55 | 75,25 | 77,40 | 0,65% | 2.250,00 |
| 02.10.2026 | 76,75 | 77,70 | 75,80 | 76,90 | 0,13% | - |
| 01.10.2026 | 76,45 | 77,45 | 75,30 | 76,80 | 0,52% | 455,00 |
| 30.09.2026 | 77,30 | 78,25 | 75,75 | 76,40 | -1,23% | - |
| 29.09.2026 | 77,10 | 78,10 | 76,85 | 77,35 | 0,26% | 86,00 |
| 28.09.2026 | 77,35 | 77,75 | 76,30 | 77,15 | -0,19% | - |
| 25.09.2026 | 77,05 | 78,10 | 77,05 | 77,30 | 0,65% | 145,00 |
| 24.09.2026 | 78,35 | 78,35 | 76,50 | 76,80 | -1,92% | 300,00 |
| 23.09.2026 | 76,65 | 78,85 | 76,55 | 78,30 | 2,15% | - |
| 22.09.2026 | 76,50 | 77,45 | 76,35 | 76,65 | -0,39% | - |
| 21.09.2026 | 77,45 | 77,90 | 76,65 | 76,95 | -0,65% | 41,00 |
| 18.09.2026 | 78,65 | 78,75 | 77,20 | 77,45 | -1,53% | 56,00 |
| 17.09.2026 | 76,65 | 79,60 | 76,50 | 78,65 | 2,68% | 1.238,00 |
| 16.09.2026 | 74,55 | 76,85 | 74,55 | 76,60 | 2,82% | 1.395,00 |
| 15.09.2026 | 75,45 | 75,60 | 74,10 | 74,50 | -1,26% | - |
| 14.09.2026 | 77,45 | 77,45 | 75,25 | 75,45 | -2,58% | 22,00 |
| 11.09.2026 | 77,80 | 77,80 | 76,20 | 77,45 | 0,13% | 84,00 |
| 10.09.2026 | 75,75 | 77,70 | 75,65 | 77,35 | 2,31% | 4.072,00 |
| 09.09.2026 | 76,40 | 76,50 | 74,70 | 75,60 | -1,11% | 90,00 |
| 08.09.2026 | 75,20 | 76,60 | 74,65 | 76,45 | 1,73% | 81,00 |
| 07.09.2026 | 74,55 | 75,65 | 74,40 | 75,15 | 0,54% | 41,00 |
| 04.09.2026 | 72,70 | 74,80 | 72,30 | 74,75 | 2,82% | - |
| 03.09.2026 | 72,35 | 72,90 | 70,15 | 72,70 | 0,55% | 154,00 |
| 02.09.2026 | 68,50 | 73,50 | 68,35 | 72,30 | 5,55% | 140,00 |
| 01.09.2026 | 70,75 | 70,75 | 68,45 | 68,50 | -3,18% | 3.807,00 |
| 31.08.2026 | 72,05 | 72,05 | 70,70 | 70,75 | -1,80% | 13,00 |
| 28.08.2026 | 72,05 | 72,70 | 71,65 | 72,05 | -0,07% | - |
| 27.08.2026 | 71,50 | 72,35 | 70,55 | 72,10 | 1,19% | 801,00 |
| 26.08.2026 | 68,35 | 71,50 | 67,75 | 71,25 | 4,24% | 54,00 |
| 25.08.2026 | 67,20 | 68,85 | 67,00 | 68,35 | 1,64% | 48,00 |
| 24.08.2026 | 67,70 | 68,35 | 67,00 | 67,25 | -0,74% | 64,00 |
| 21.08.2026 | 67,40 | 68,40 | 67,30 | 67,75 | 0,59% | 27,00 |
| 20.08.2026 | 66,55 | 67,70 | 66,45 | 67,35 | 1,20% | - |
| 19.08.2026 | 67,90 | 68,40 | 66,55 | 66,55 | 4,89% | - |
| 05.05.2026 | 63,10 | 64,25 | 63,00 | 63,45 | 0,40% | 352,00 |
| 04.05.2026 | 64,05 | 64,65 | 62,95 | 63,20 | -1,33% | - |
| 30.04.2026 | 62,60 | 64,35 | 62,00 | 64,05 | 1,83% | - |
| 29.04.2026 | 61,65 | 63,25 | 61,45 | 62,90 | 2,44% | - |
| 28.04.2026 | 61,40 | 61,95 | 61,05 | 61,40 | -0,16% | - |
| 27.04.2026 | 62,25 | 62,85 | 61,40 | 61,50 | -1,44% | - |
| 24.04.2026 | 61,90 | 63,35 | 61,50 | 62,40 | 1,05% | - |
| 23.04.2026 | 61,25 | 62,30 | 61,00 | 61,75 | 0,49% | 30,00 |
| 22.04.2026 | 61,60 | 61,95 | 61,25 | 61,45 | 0,33% | 58,00 |
| 21.04.2026 | 60,60 | 62,20 | 60,45 | 61,25 | 1,07% | 549,00 |
| 20.04.2026 | 60,95 | 61,15 | 60,10 | 60,60 | -0,82% | 2.800,00 |
| 17.04.2026 | 60,85 | 61,75 | 58,30 | 61,10 | 0,41% | 6.820,00 |
| 16.04.2026 | 61,15 | 61,45 | 60,75 | 60,85 | -0,41% | - |
| 15.04.2026 | 60,60 | 62,20 | 60,50 | 61,10 | 0,83% | - |
| 14.04.2026 | 59,90 | 61,50 | 59,80 | 60,60 | 1,08% | 714,00 |
| 13.04.2026 | 60,65 | 61,00 | 59,40 | 59,95 | -2,36% | - |
| 10.04.2026 | 61,10 | 61,70 | 60,80 | 61,40 | 0,49% | 56,00 |
| 09.04.2026 | 61,45 | 61,55 | 60,30 | 61,10 | -0,81% | - |
| 08.04.2026 | 60,65 | 61,70 | 59,20 | 61,60 | 5,57% | - |
| 07.04.2026 | 59,80 | 60,75 | 57,80 | 58,35 | -2,42% | 162,00 |
| 02.04.2026 | 58,95 | 60,00 | 58,70 | 59,80 | -0,50% | - |
| 01.04.2026 | 58,95 | 60,25 | 58,95 | 60,10 | 2,39% | 135,00 |
| 31.03.2026 | 56,25 | 58,95 | 56,10 | 58,70 | 4,54% | 184,00 |
| 30.03.2026 | 55,75 | 56,40 | 55,05 | 56,15 | 0,72% | 50,00 |
| 27.03.2026 | 56,10 | 56,50 | 55,40 | 55,75 | -0,54% | - |
| 26.03.2026 | 56,05 | 56,95 | 55,90 | 56,05 | -0,27% | - |
| 25.03.2026 | 55,25 | 56,45 | 55,00 | 56,20 | 1,90% | - |
| 24.03.2026 | 54,00 | 55,30 | 53,70 | 55,15 | 1,66% | 30,00 |
| 23.03.2026 | 53,30 | 55,05 | 52,05 | 54,25 | 0,74% | - |
| 20.03.2026 | 55,05 | 55,75 | 53,65 | 53,85 | -2,18% | - |
| 19.03.2026 | 55,10 | 55,85 | 54,20 | 55,05 | -0,36% | - |
| 18.03.2026 | 55,75 | 56,75 | 55,15 | 55,25 | -0,36% | - |
| 17.03.2026 | 54,95 | 56,10 | 54,15 | 55,45 | 0,64% | 390,00 |
| 16.03.2026 | 55,00 | 55,50 | 54,65 | 55,10 | 0,64% | 58,00 |
| 13.03.2026 | 56,90 | 56,95 | 54,75 | 54,75 | -3,86% | 140,00 |
| 12.03.2026 | 58,05 | 58,70 | 56,50 | 56,95 | -2,15% | - |
| 11.03.2026 | 58,35 | 58,70 | 57,55 | 58,20 | -0,09% | 671,00 |
| 10.03.2026 | 57,30 | 58,80 | 57,30 | 58,25 | 1,57% | 420,00 |
| 09.03.2026 | 56,80 | 57,65 | 55,50 | 57,35 | -1,21% | 1.565,00 |
| 06.03.2026 | 58,45 | 58,90 | 57,55 | 58,05 | -0,43% | 14,00 |
| 05.03.2026 | 59,55 | 60,35 | 58,15 | 58,30 | -2,18% | 347,00 |
| 04.03.2026 | 59,55 | 59,85 | 58,15 | 59,60 | -0,58% | - |
| 03.03.2026 | 61,25 | 63,30 | 58,95 | 59,95 | -2,76% | 525,00 |
| 02.03.2026 | 58,30 | 62,20 | 57,25 | 61,65 | 3,79% | 996,00 |
| 27.02.2026 | 60,05 | 60,95 | 59,15 | 59,40 | -1,00% | - |
| 26.02.2026 | 61,10 | 61,25 | 59,70 | 60,00 | -1,80% | - |
| 25.02.2026 | 60,65 | 61,55 | 60,50 | 61,10 | 0,99% | - |
| 24.02.2026 | 60,25 | 60,90 | 59,40 | 60,50 | 0,33% | 1.376,00 |
| 23.02.2026 | 60,05 | 60,95 | 59,90 | 60,30 | 0,17% | 2.381,00 |
| 20.02.2026 | 60,85 | 61,10 | 59,35 | 60,20 | -0,99% | - |
| 19.02.2026 | 61,20 | 61,30 | 60,35 | 60,80 | -0,57% | 115,00 |
| 18.02.2026 | 59,85 | 61,25 | 59,55 | 61,15 | 2,26% | - |
| 17.02.2026 | 59,70 | 59,95 | 58,85 | 59,80 | 0,00% | 4.546,00 |
| 16.02.2026 | 59,30 | 60,05 | 59,20 | 59,80 | 0,93% | 14,00 |