59,900€
1,35%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 59,45 | 60,05 | 59,30 | 59,95 | 1,01% | 5.250,00 |
| 13.02.2026 | 59,05 | 59,70 | 58,55 | 59,35 | 1,11% | 272,00 |
| 12.02.2026 | 59,35 | 60,60 | 58,70 | 58,70 | -1,10% | - |
| 11.02.2026 | 59,15 | 59,75 | 58,45 | 59,35 | 0,25% | - |
| 10.02.2026 | 58,55 | 59,55 | 57,85 | 59,20 | 0,94% | - |
| 09.02.2026 | 57,85 | 58,80 | 57,55 | 58,65 | 1,73% | - |
| 06.02.2026 | 56,10 | 57,70 | 56,00 | 57,65 | 3,32% | - |
| 05.02.2026 | 55,85 | 57,75 | 55,65 | 55,80 | 0,00% | - |
| 04.02.2026 | 57,10 | 57,20 | 55,55 | 55,80 | -1,24% | - |
| 03.02.2026 | 56,90 | 57,40 | 56,50 | 56,50 | -0,44% | - |
| 02.02.2026 | 55,70 | 56,90 | 55,20 | 56,75 | 0,98% | 22.410,00 |
| 30.01.2026 | 56,75 | 56,90 | 56,05 | 56,20 | -1,23% | - |
| 29.01.2026 | 57,90 | 58,35 | 56,20 | 56,90 | -2,90% | - |
| 28.01.2026 | 58,55 | 59,30 | 58,00 | 58,60 | 0,77% | - |
| 27.01.2026 | 58,20 | 58,30 | 57,35 | 58,15 | 0,26% | - |
| 26.01.2026 | 57,35 | 58,35 | 56,65 | 58,00 | 1,22% | - |
| 23.01.2026 | 56,85 | 57,40 | 56,50 | 57,30 | 1,24% | - |
| 22.01.2026 | 57,35 | 57,65 | 56,30 | 56,60 | -0,88% | - |
| 21.01.2026 | 56,50 | 57,25 | 55,90 | 57,10 | 1,33% | - |
| 20.01.2026 | 57,45 | 57,45 | 56,05 | 56,35 | -2,09% | - |
| 19.01.2026 | 57,95 | 58,05 | 56,80 | 57,55 | -1,46% | 5.040,00 |
| 16.01.2026 | 58,55 | 59,00 | 58,05 | 58,40 | -0,51% | - |
| 15.01.2026 | 60,05 | 60,15 | 57,95 | 58,70 | -1,76% | - |
| 14.01.2026 | 59,55 | 60,10 | 58,85 | 59,75 | 0,93% | - |
| 13.01.2026 | 59,10 | 59,30 | 58,35 | 59,20 | 0,08% | - |
| 12.01.2026 | 60,05 | 60,20 | 58,40 | 59,15 | -1,66% | - |
| 09.01.2026 | 61,40 | 61,65 | 59,85 | 60,15 | -1,80% | - |
| 08.01.2026 | 61,35 | 61,45 | 60,30 | 61,25 | -0,24% | - |
| 07.01.2026 | 61,15 | 61,80 | 61,10 | 61,40 | 0,08% | 1.800,00 |
| 06.01.2026 | 61,80 | 61,80 | 60,85 | 61,35 | -0,41% | 2.720,00 |
| 05.01.2026 | 59,35 | 61,75 | 59,00 | 61,60 | 4,76% | - |
| 02.01.2026 | 58,95 | 59,15 | 58,10 | 58,80 | 0,17% | - |
| 30.12.2025 | 58,65 | 59,00 | 58,50 | 58,70 | -0,17% | - |
| 29.12.2025 | 59,00 | 59,20 | 58,35 | 58,80 | 0,00% | - |
| 23.12.2025 | 58,95 | 59,25 | 58,45 | 58,80 | 2,26% | 9,00 |
| 22.12.2025 | 57,85 | 59,35 | 57,00 | 57,50 | 4,55% | 1.240,00 |
| 19.12.2025 | 54,40 | 55,00 | 54,00 | 55,00 | 1,57% | - |
| 18.12.2025 | 53,55 | 54,55 | 53,10 | 54,15 | 0,56% | - |
| 17.12.2025 | 55,60 | 55,60 | 53,60 | 53,85 | -0,74% | - |
| 16.12.2025 | 54,50 | 54,95 | 54,15 | 54,25 | -0,64% | - |
| 15.12.2025 | 54,65 | 54,75 | 54,20 | 54,60 | -0,18% | - |
| 12.12.2025 | 55,10 | 55,40 | 54,35 | 54,70 | 0,92% | - |
| 10.12.2025 | 54,25 | 54,75 | 53,30 | 54,20 | -0,09% | - |
| 09.12.2025 | 53,65 | 54,80 | 53,55 | 54,25 | 0,84% | - |
| 08.12.2025 | 52,00 | 54,05 | 52,00 | 53,80 | 4,26% | - |
| 05.12.2025 | 52,40 | 52,90 | 51,60 | 51,60 | -0,39% | - |
| 04.12.2025 | 53,75 | 53,85 | 51,80 | 51,80 | -3,00% | - |
| 03.12.2025 | 53,40 | 54,20 | 53,10 | 53,40 | 0,09% | - |
| 02.12.2025 | 53,95 | 54,15 | 53,00 | 53,35 | -0,74% | - |
| 01.12.2025 | 54,00 | 54,40 | 52,90 | 53,75 | -0,65% | - |
| 28.11.2025 | 53,90 | 54,45 | 53,55 | 54,10 | 0,37% | - |
| 27.11.2025 | 53,60 | 53,95 | 53,20 | 53,90 | 1,51% | - |
| 26.11.2025 | 53,90 | 54,15 | 53,10 | 53,10 | -0,93% | - |
| 25.11.2025 | 52,85 | 54,05 | 52,35 | 53,60 | 2,29% | - |
| 24.11.2025 | 52,20 | 53,00 | 52,20 | 52,40 | 0,38% | - |
| 21.11.2025 | 52,55 | 52,55 | 51,60 | 52,20 | -0,95% | - |
| 20.11.2025 | 53,05 | 53,95 | 52,70 | 52,70 | -0,47% | - |
| 19.11.2025 | 50,90 | 53,95 | 50,85 | 52,95 | 4,64% | - |
| 18.11.2025 | 51,15 | 51,50 | 50,60 | 50,60 | -2,13% | - |
| 17.11.2025 | 51,95 | 52,45 | 51,20 | 51,70 | -0,39% | - |
| 14.11.2025 | 52,05 | 52,20 | 49,88 | 51,90 | -1,52% | 375,00 |
| 13.11.2025 | 54,25 | 54,90 | 52,55 | 52,70 | -2,23% | - |
| 12.11.2025 | 54,65 | 55,50 | 53,90 | 53,90 | 0,00% | - |
| 11.11.2025 | 54,50 | 54,80 | 53,90 | 53,90 | 0,56% | - |
| 10.11.2025 | 54,00 | 54,55 | 53,60 | 53,60 | 0,00% | 520,00 |
| 07.11.2025 | 53,80 | 54,25 | 53,35 | 53,60 | -0,28% | - |
| 06.11.2025 | 53,80 | 54,10 | 53,25 | 53,75 | -0,46% | - |
| 05.11.2025 | 53,35 | 54,05 | 53,00 | 54,00 | 1,31% | - |
| 04.11.2025 | 53,75 | 53,85 | 53,10 | 53,30 | -1,11% | - |
| 03.11.2025 | 53,70 | 55,00 | 53,70 | 53,90 | -1,28% | - |
| 30.10.2025 | 55,60 | 55,70 | 54,45 | 54,60 | -0,73% | - |
| 29.10.2025 | 53,60 | 55,95 | 53,50 | 55,00 | 3,58% | - |
| 28.10.2025 | 54,40 | 54,55 | 53,10 | 53,10 | -1,67% | - |
| 27.10.2025 | 54,85 | 54,95 | 53,90 | 54,00 | -0,83% | - |
| 24.10.2025 | 54,95 | 55,00 | 53,90 | 54,45 | -0,82% | - |
| 23.10.2025 | 53,20 | 55,00 | 53,10 | 54,90 | 3,39% | - |
| 22.10.2025 | 52,90 | 54,30 | 52,90 | 53,10 | 0,19% | - |
| 21.10.2025 | 54,05 | 54,25 | 52,90 | 53,00 | -1,12% | - |
| 20.10.2025 | 52,70 | 54,20 | 52,60 | 53,60 | 2,00% | - |
| 17.10.2025 | 52,75 | 53,00 | 51,70 | 52,55 | -0,38% | - |
| 16.10.2025 | 52,75 | 53,10 | 52,30 | 52,75 | 0,00% | - |
| 15.10.2025 | 53,70 | 53,80 | 52,45 | 52,75 | -1,77% | - |
| 14.10.2025 | 53,80 | 53,80 | 52,50 | 53,70 | -0,19% | - |
| 13.10.2025 | 53,45 | 54,40 | 53,35 | 53,80 | 0,75% | - |
| 10.10.2025 | 53,90 | 53,90 | 52,80 | 53,40 | -0,65% | - |
| 09.10.2025 | 52,65 | 54,10 | 52,25 | 53,75 | 2,58% | - |
| 08.10.2025 | 52,90 | 53,30 | 52,20 | 52,40 | -0,57% | - |
| 07.10.2025 | 52,40 | 53,10 | 52,00 | 52,70 | 0,57% | - |
| 06.10.2025 | 52,50 | 52,80 | 52,15 | 52,40 | -0,29% | - |
| 03.10.2025 | 52,40 | 53,15 | 52,15 | 52,55 | 1,45% | - |
| 02.10.2025 | 52,65 | 52,80 | 51,75 | 51,80 | -0,58% | - |
| 01.10.2025 | 52,70 | 52,70 | 51,40 | 52,10 | -1,23% | - |
| 30.09.2025 | 52,05 | 52,80 | 51,35 | 52,75 | 1,83% | - |
| 29.09.2025 | 51,80 | 51,90 | 51,75 | 51,80 | 0,29% | - |
| 26.09.2025 | 50,23 | 52,00 | 49,80 | 51,65 | 2,89% | 220,00 |
| 25.09.2025 | 53,00 | 53,15 | 49,38 | 50,20 | -5,10% | - |
| 24.09.2025 | 53,25 | 53,80 | 52,85 | 52,90 | -0,75% | - |
| 23.09.2025 | 53,00 | 53,60 | 52,90 | 53,30 | 0,09% | - |
| 22.09.2025 | 53,30 | 53,60 | 52,40 | 53,25 | 0,28% | - |
| 19.09.2025 | 53,15 | 54,00 | 53,05 | 53,10 | 0,00% | - |