49,200€
-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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 49,43 | 49,45 | 48,98 | 49,15 | -0,20% | - |
| 17.07.2025 | 49,38 | 49,48 | 48,90 | 49,25 | 0,10% | - |
| 16.07.2025 | 48,58 | 49,28 | 48,48 | 49,20 | 0,92% | - |
| 15.07.2025 | 49,60 | 49,60 | 48,68 | 48,75 | -0,96% | - |
| 14.07.2025 | 49,80 | 49,83 | 48,48 | 49,23 | -1,30% | - |
| 11.07.2025 | 48,08 | 50,05 | 47,93 | 49,88 | 3,58% | - |
| 10.07.2025 | 47,35 | 48,38 | 47,13 | 48,15 | 1,58% | - |
| 09.07.2025 | 46,60 | 47,43 | 46,25 | 47,40 | 1,55% | - |
| 08.07.2025 | 46,05 | 47,05 | 45,93 | 46,68 | 1,63% | - |
| 07.07.2025 | 45,13 | 46,48 | 44,65 | 45,93 | 2,28% | - |
| 04.07.2025 | 45,15 | 45,45 | 44,65 | 44,90 | -0,99% | - |
| 03.07.2025 | 47,08 | 47,08 | 45,18 | 45,35 | -4,07% | - |
| 02.07.2025 | 46,80 | 47,53 | 46,60 | 47,28 | 1,01% | - |
| 01.07.2025 | 46,73 | 47,30 | 46,48 | 46,80 | 0,11% | - |
| 30.06.2025 | 46,93 | 47,45 | 46,38 | 46,75 | -0,37% | - |
| 27.06.2025 | 46,10 | 47,08 | 45,95 | 46,93 | 1,84% | - |
| 26.06.2025 | 45,65 | 46,20 | 45,50 | 46,08 | 1,21% | - |
| 25.06.2025 | 46,08 | 46,38 | 45,38 | 45,53 | -1,19% | - |
| 24.06.2025 | 46,53 | 46,93 | 45,48 | 46,08 | -0,86% | - |
| 23.06.2025 | 45,75 | 46,75 | 45,28 | 46,48 | 1,42% | - |
| 20.06.2025 | 46,48 | 46,75 | 45,63 | 45,83 | -1,40% | - |
| 19.06.2025 | 46,58 | 46,68 | 46,05 | 46,48 | -0,59% | - |
| 18.06.2025 | 47,13 | 47,33 | 46,45 | 46,75 | -0,48% | - |
| 17.06.2025 | 47,45 | 47,45 | 46,73 | 46,98 | -0,84% | - |
| 16.06.2025 | 47,85 | 47,95 | 47,25 | 47,38 | -0,89% | - |
| 13.06.2025 | 47,50 | 47,83 | 47,00 | 47,80 | 0,37% | - |
| 12.06.2025 | 47,75 | 48,45 | 47,13 | 47,63 | -0,68% | - |
| 11.06.2025 | 48,55 | 48,98 | 47,88 | 47,95 | -1,49% | - |
| 10.06.2025 | 49,18 | 49,33 | 48,60 | 48,68 | -0,87% | 60,00 |
| 09.06.2025 | 48,73 | 49,48 | 48,63 | 49,10 | 0,82% | - |
| 06.06.2025 | 49,65 | 49,73 | 48,65 | 48,70 | -1,77% | - |
| 05.06.2025 | 48,75 | 49,68 | 48,73 | 49,58 | 1,64% | - |
| 04.06.2025 | 48,73 | 49,30 | 48,55 | 48,78 | 0,36% | - |
| 03.06.2025 | 48,53 | 48,75 | 48,25 | 48,60 | -0,05% | - |
| 02.06.2025 | 48,58 | 48,75 | 48,08 | 48,63 | -0,26% | - |
| 30.05.2025 | 48,78 | 49,03 | 48,13 | 48,75 | 0,10% | - |
| 29.05.2025 | 48,50 | 49,40 | 48,40 | 48,70 | 0,72% | - |
| 28.05.2025 | 48,03 | 48,55 | 47,95 | 48,35 | 0,26% | - |
| 27.05.2025 | 48,35 | 48,58 | 47,80 | 48,23 | -0,36% | - |
| 26.05.2025 | 47,73 | 49,08 | 47,40 | 48,40 | 1,73% | - |
| 23.05.2025 | 47,98 | 48,00 | 46,85 | 47,58 | -0,83% | - |
| 22.05.2025 | 47,83 | 48,08 | 47,43 | 47,98 | 0,89% | - |
| 21.05.2025 | 47,88 | 48,00 | 47,50 | 47,55 | -1,04% | - |
| 20.05.2025 | 47,30 | 48,13 | 47,23 | 48,05 | 1,21% | - |
| 19.05.2025 | 48,18 | 48,18 | 46,93 | 47,48 | -1,76% | - |
| 16.05.2025 | 47,95 | 48,33 | 47,48 | 48,33 | 0,68% | - |
| 15.05.2025 | 47,53 | 48,03 | 47,38 | 48,00 | 0,63% | - |
| 14.05.2025 | 48,25 | 48,43 | 47,58 | 47,70 | -1,04% | - |
| 13.05.2025 | 47,23 | 48,43 | 47,10 | 48,20 | 1,63% | - |
| 12.05.2025 | 46,25 | 47,85 | 46,25 | 47,43 | 1,93% | - |
| 09.05.2025 | 44,40 | 47,00 | 44,03 | 46,53 | 4,49% | - |
| 08.05.2025 | 43,43 | 44,65 | 42,68 | 44,53 | 0,85% | 100,00 |
| 07.05.2025 | 43,73 | 44,80 | 43,18 | 44,15 | 1,38% | - |
| 06.05.2025 | 43,98 | 44,15 | 43,48 | 43,55 | -1,08% | - |
| 05.05.2025 | 43,03 | 44,08 | 43,00 | 44,03 | 2,26% | - |
| 02.05.2025 | 42,98 | 43,35 | 42,80 | 43,05 | 0,29% | 400,00 |
| 30.04.2025 | 42,20 | 43,10 | 42,15 | 42,93 | 1,84% | - |
| 29.04.2025 | 42,00 | 42,48 | 41,85 | 42,15 | 0,30% | - |
| 28.04.2025 | 41,60 | 42,10 | 41,60 | 42,03 | 0,72% | - |
| 25.04.2025 | 41,00 | 41,90 | 40,73 | 41,73 | 1,83% | - |
| 24.04.2025 | 40,25 | 40,98 | 39,98 | 40,98 | 1,80% | - |
| 23.04.2025 | 39,90 | 40,40 | 39,65 | 40,25 | 1,00% | - |
| 22.04.2025 | 39,50 | 39,98 | 39,25 | 39,85 | 0,44% | - |
| 17.04.2025 | 39,58 | 40,05 | 39,10 | 39,68 | 1,08% | - |
| 16.04.2025 | 39,00 | 39,70 | 38,80 | 39,25 | 0,19% | - |
| 15.04.2025 | 38,38 | 39,35 | 38,33 | 39,18 | 1,95% | - |
| 14.04.2025 | 37,35 | 38,90 | 37,35 | 38,43 | 1,39% | - |
| 11.04.2025 | 37,78 | 38,08 | 37,30 | 37,90 | 0,53% | - |
| 10.04.2025 | 37,90 | 38,60 | 37,15 | 37,70 | -4,13% | - |
| 09.04.2025 | 37,00 | 39,68 | 35,75 | 39,33 | 6,28% | - |
| 08.04.2025 | 37,10 | 37,80 | 36,85 | 37,00 | 0,14% | - |
| 07.04.2025 | 37,23 | 37,75 | 33,40 | 36,95 | -2,64% | - |
| 04.04.2025 | 40,13 | 40,20 | 37,48 | 37,95 | -5,42% | - |
| 03.04.2025 | 40,63 | 40,63 | 39,80 | 40,13 | -1,65% | - |
| 02.04.2025 | 41,13 | 41,13 | 40,10 | 40,80 | -0,79% | - |
| 01.04.2025 | 40,83 | 41,23 | 40,60 | 41,13 | 0,86% | - |
| 31.03.2025 | 40,60 | 40,93 | 40,33 | 40,78 | 0,49% | - |
| 28.03.2025 | 40,25 | 40,73 | 40,23 | 40,58 | 0,37% | - |
| 27.03.2025 | 40,13 | 40,75 | 39,88 | 40,43 | 0,50% | - |
| 26.03.2025 | 40,55 | 41,20 | 40,13 | 40,23 | -0,86% | - |
| 25.03.2025 | 39,88 | 40,58 | 39,15 | 40,58 | 1,56% | - |
| 24.03.2025 | 40,38 | 40,53 | 39,78 | 39,95 | -0,56% | - |
| 21.03.2025 | 40,43 | 40,50 | 40,00 | 40,18 | -0,31% | - |
| 20.03.2025 | 40,50 | 40,83 | 39,73 | 40,30 | -0,68% | - |
| 19.03.2025 | 39,08 | 40,70 | 38,85 | 40,58 | 3,84% | 5,00 |
| 18.03.2025 | 38,93 | 39,18 | 38,75 | 39,08 | 0,45% | - |
| 17.03.2025 | 38,13 | 38,98 | 38,08 | 38,90 | 1,50% | - |
| 14.03.2025 | 37,78 | 38,38 | 37,43 | 38,33 | 2,20% | - |
| 13.03.2025 | 37,68 | 37,88 | 37,10 | 37,50 | -0,60% | - |
| 12.03.2025 | 36,80 | 37,98 | 36,80 | 37,73 | 0,27% | - |
| 11.03.2025 | 38,25 | 38,40 | 37,25 | 37,63 | -1,31% | - |
| 10.03.2025 | 39,03 | 39,05 | 38,03 | 38,13 | -1,68% | - |
| 07.03.2025 | 38,75 | 39,08 | 38,43 | 38,78 | 0,06% | - |
| 06.03.2025 | 38,00 | 39,35 | 38,00 | 38,75 | -0,06% | - |
| 05.03.2025 | 36,95 | 38,80 | 36,95 | 38,78 | 3,33% | - |
| 04.03.2025 | 38,15 | 38,70 | 37,50 | 37,53 | -2,60% | - |
| 03.03.2025 | 38,25 | 39,18 | 38,15 | 38,53 | 1,12% | - |
| 28.02.2025 | 38,20 | 38,88 | 37,80 | 38,10 | -0,26% | - |
| 27.02.2025 | 37,88 | 39,90 | 37,63 | 38,20 | 0,99% | - |
| 26.02.2025 | 36,13 | 37,95 | 36,13 | 37,83 | 3,91% | - |