62,400€
-2,42%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 58,90 | 59,75 | 58,55 | 59,25 | 0,51% | - |
| 12.02.2026 | 59,40 | 60,65 | 58,85 | 58,95 | -0,76% | 72,00 |
| 11.02.2026 | 59,35 | 59,75 | 58,45 | 59,40 | 0,17% | - |
| 10.02.2026 | 58,70 | 59,60 | 57,85 | 59,30 | 0,94% | 310,00 |
| 09.02.2026 | 57,65 | 58,80 | 57,55 | 58,75 | 2,00% | 322,00 |
| 06.02.2026 | 56,40 | 57,70 | 55,90 | 57,60 | 2,04% | 14,00 |
| 05.02.2026 | 55,80 | 57,80 | 55,65 | 56,45 | 1,26% | 252,00 |
| 04.02.2026 | 57,10 | 57,25 | 55,70 | 55,75 | -2,19% | - |
| 03.02.2026 | 56,90 | 57,65 | 56,60 | 57,00 | 0,26% | 180,00 |
| 02.02.2026 | 56,05 | 56,90 | 55,20 | 56,85 | 1,25% | 413,00 |
| 30.01.2026 | 56,70 | 56,95 | 56,00 | 56,15 | -1,06% | 56,00 |
| 29.01.2026 | 57,90 | 58,60 | 56,15 | 56,75 | -1,90% | 2.024,00 |
| 28.01.2026 | 58,15 | 59,40 | 57,40 | 57,85 | -0,26% | 2.343,00 |
| 27.01.2026 | 57,90 | 58,20 | 57,40 | 58,00 | 0,43% | - |
| 26.01.2026 | 57,15 | 57,95 | 56,65 | 57,75 | 1,40% | 3.400,00 |
| 23.01.2026 | 56,85 | 57,45 | 56,60 | 56,95 | 0,18% | 704,00 |
| 22.01.2026 | 57,05 | 57,65 | 56,25 | 56,85 | 0,18% | 1.570,00 |
| 21.01.2026 | 56,45 | 56,95 | 55,90 | 56,75 | 0,62% | 134,00 |
| 20.01.2026 | 57,05 | 57,25 | 56,00 | 56,40 | -1,48% | 901,00 |
| 19.01.2026 | 57,90 | 57,90 | 56,80 | 57,25 | -1,97% | 488,00 |
| 16.01.2026 | 58,75 | 59,05 | 58,00 | 58,40 | -0,51% | - |
| 15.01.2026 | 59,75 | 59,85 | 57,95 | 58,70 | -1,51% | - |
| 14.01.2026 | 59,45 | 60,15 | 58,85 | 59,60 | 0,42% | 74,00 |
| 13.01.2026 | 59,00 | 59,35 | 58,35 | 59,35 | 0,59% | - |
| 12.01.2026 | 60,25 | 60,25 | 58,40 | 59,00 | -2,24% | 248,00 |
| 09.01.2026 | 61,15 | 61,65 | 59,85 | 60,35 | -1,31% | - |
| 08.01.2026 | 61,30 | 61,50 | 60,35 | 61,15 | -0,49% | 2.538,00 |
| 07.01.2026 | 61,10 | 61,80 | 61,10 | 61,45 | 0,24% | 14,00 |
| 06.01.2026 | 61,45 | 61,65 | 60,85 | 61,30 | 0,00% | 112,00 |
| 05.01.2026 | 59,15 | 61,55 | 59,05 | 61,30 | 3,81% | 2.055,00 |
| 02.01.2026 | 59,05 | 59,05 | 58,10 | 59,05 | 0,60% | 150,00 |
| 30.12.2025 | 58,70 | 58,95 | 58,40 | 58,70 | 0,00% | 348,00 |
| 29.12.2025 | 59,00 | 59,25 | 58,40 | 58,70 | -0,34% | - |
| 23.12.2025 | 59,45 | 59,55 | 58,50 | 58,90 | -1,09% | 884,00 |
| 22.12.2025 | 57,95 | 59,55 | 57,10 | 59,55 | 2,94% | 1.481,00 |
| 19.12.2025 | 54,15 | 58,75 | 54,05 | 57,85 | 6,83% | - |
| 18.12.2025 | 53,50 | 54,60 | 53,15 | 54,15 | 1,40% | - |
| 17.12.2025 | 55,50 | 55,85 | 53,35 | 53,40 | -3,70% | - |
| 16.12.2025 | 54,30 | 55,65 | 54,10 | 55,45 | 1,65% | - |
| 15.12.2025 | 54,70 | 54,70 | 54,20 | 54,55 | 0,18% | - |
| 12.12.2025 | 55,05 | 55,35 | 54,25 | 54,45 | -1,00% | 260,00 |
| 11.12.2025 | 54,00 | 55,10 | 53,90 | 55,00 | 1,38% | - |
| 10.12.2025 | 54,20 | 54,75 | 53,30 | 54,25 | 0,18% | 6.680,00 |
| 09.12.2025 | 53,75 | 54,80 | 53,55 | 54,15 | 1,03% | 288,00 |
| 08.12.2025 | 52,00 | 54,10 | 51,95 | 53,60 | 3,08% | 664,00 |
| 05.12.2025 | 52,15 | 52,90 | 52,00 | 52,00 | -0,10% | - |