47,600€
0,11%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 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% | - |
| 25.02.2025 | 36,03 | 36,50 | 35,93 | 36,40 | 1,11% | - |
| 24.02.2025 | 35,90 | 36,43 | 35,83 | 36,00 | 0,14% | - |
| 21.02.2025 | 36,05 | 36,50 | 35,85 | 35,95 | -0,14% | - |
| 20.02.2025 | 36,38 | 36,63 | 35,95 | 36,00 | -0,96% | - |
| 19.02.2025 | 36,58 | 36,88 | 36,13 | 36,35 | -0,68% | - |
| 18.02.2025 | 36,03 | 36,65 | 35,98 | 36,60 | 1,53% | - |
| 17.02.2025 | 35,73 | 36,28 | 35,68 | 36,05 | 0,98% | - |
| 14.02.2025 | 36,03 | 36,23 | 35,68 | 35,70 | -0,76% | - |
| 13.02.2025 | 36,35 | 36,75 | 35,85 | 35,98 | -1,03% | - |
| 12.02.2025 | 35,90 | 36,63 | 35,75 | 36,35 | 1,25% | - |
| 11.02.2025 | 35,93 | 35,95 | 35,68 | 35,90 | -0,14% | - |
| 10.02.2025 | 35,73 | 36,35 | 35,73 | 35,95 | 0,84% | - |
| 07.02.2025 | 35,50 | 35,93 | 35,35 | 35,65 | 0,64% | - |
| 06.02.2025 | 35,28 | 35,50 | 35,03 | 35,43 | 0,64% | - |
| 05.02.2025 | 34,88 | 35,45 | 34,83 | 35,20 | 0,57% | - |
| 04.02.2025 | 34,88 | 35,20 | 34,63 | 35,00 | 0,72% | - |
| 03.02.2025 | 35,15 | 35,70 | 34,68 | 34,75 | -2,25% | - |
| 31.01.2025 | 34,75 | 35,83 | 34,63 | 35,55 | 2,23% | - |
| 30.01.2025 | 34,75 | 35,58 | 34,63 | 34,78 | 0,36% | - |
| 29.01.2025 | 35,00 | 35,05 | 34,55 | 34,65 | -0,29% | - |
| 28.01.2025 | 34,65 | 34,85 | 34,53 | 34,75 | 0,51% | - |
| 27.01.2025 | 34,50 | 34,80 | 34,40 | 34,58 | 0,07% | - |
| 24.01.2025 | 34,83 | 35,08 | 34,53 | 34,55 | -0,79% | - |
| 23.01.2025 | 34,93 | 35,18 | 34,53 | 34,83 | -0,07% | - |
| 22.01.2025 | 34,85 | 35,35 | 34,73 | 34,85 | -0,85% | - |
| 21.01.2025 | 34,83 | 35,15 | 34,50 | 35,15 | 0,57% | - |
| 20.01.2025 | 34,78 | 35,08 | 34,70 | 34,95 | 0,50% | - |
| 17.01.2025 | 34,23 | 35,10 | 34,18 | 34,78 | 1,90% | - |
| 16.01.2025 | 34,90 | 35,20 | 34,13 | 34,13 | -1,73% | - |
| 15.01.2025 | 35,00 | 35,45 | 34,68 | 34,73 | -0,93% | - |
| 14.01.2025 | 35,05 | 35,43 | 34,90 | 35,05 | -0,57% | - |
| 13.01.2025 | 34,88 | 35,25 | 34,48 | 35,25 | 1,51% | - |
| 10.01.2025 | 34,40 | 35,13 | 34,35 | 34,73 | 0,73% | - |
| 09.01.2025 | 34,45 | 34,78 | 34,25 | 34,48 | -0,22% | - |
| 08.01.2025 | 34,53 | 34,80 | 34,35 | 34,55 | 0,14% | - |
| 07.01.2025 | 34,25 | 34,83 | 34,25 | 34,50 | -0,07% | - |
| 06.01.2025 | 34,45 | 34,98 | 34,30 | 34,53 | 0,36% | - |
| 03.01.2025 | 34,85 | 34,93 | 34,33 | 34,40 | -1,01% | - |
| 02.01.2025 | 35,05 | 35,13 | 34,50 | 34,75 | 0,51% | - |
| 30.12.2024 | 34,15 | 34,68 | 34,15 | 34,58 | 0,88% | - |
| 27.12.2024 | 34,08 | 34,55 | 34,00 | 34,28 | 0,22% | - |
| 23.12.2024 | 33,93 | 34,25 | 33,80 | 34,20 | 0,81% | - |
| 20.12.2024 | 34,13 | 34,13 | 33,48 | 33,93 | -0,29% | - |
| 19.12.2024 | 34,23 | 34,63 | 33,98 | 34,03 | 0,15% | - |
| 18.12.2024 | 34,03 | 34,65 | 33,95 | 33,98 | -0,07% | - |