54,600€
0,74%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.09.2025 | 53,50 | 54,10 | 52,85 | 53,10 | -0,65% | - |
| 17.09.2025 | 53,85 | 53,95 | 53,10 | 53,45 | -0,65% | - |
| 16.09.2025 | 54,35 | 54,45 | 53,20 | 53,80 | -1,01% | - |
| 15.09.2025 | 53,90 | 54,65 | 53,00 | 54,35 | 1,40% | - |
| 12.09.2025 | 53,90 | 54,35 | 53,40 | 53,60 | 1,52% | - |
| 11.09.2025 | 52,65 | 52,80 | 52,60 | 52,80 | 0,28% | - |
| 10.09.2025 | 51,70 | 52,90 | 51,60 | 52,65 | 1,45% | - |
| 09.09.2025 | 52,30 | 52,50 | 51,60 | 51,90 | -0,95% | - |
| 08.09.2025 | 51,70 | 52,60 | 51,45 | 52,40 | 1,45% | - |
| 05.09.2025 | 51,90 | 52,40 | 51,30 | 51,65 | -0,48% | - |
| 04.09.2025 | 51,85 | 52,30 | 51,35 | 51,90 | 0,10% | - |
| 03.09.2025 | 51,25 | 51,95 | 51,20 | 51,85 | 1,07% | - |
| 02.09.2025 | 51,80 | 52,15 | 51,25 | 51,30 | -1,44% | - |
| 01.09.2025 | 51,80 | 52,05 | 51,20 | 52,05 | 0,58% | - |
| 29.08.2025 | 51,80 | 52,00 | 51,00 | 51,75 | -0,38% | - |
| 28.08.2025 | 50,95 | 51,95 | 50,65 | 51,95 | 2,06% | - |
| 27.08.2025 | 51,45 | 51,45 | 50,50 | 50,90 | -1,07% | - |
| 26.08.2025 | 51,50 | 51,60 | 50,70 | 51,45 | -0,58% | - |
| 25.08.2025 | 52,20 | 52,30 | 51,40 | 51,75 | -1,15% | - |
| 22.08.2025 | 52,40 | 52,70 | 51,90 | 52,35 | -0,38% | - |
| 21.08.2025 | 52,05 | 52,90 | 51,75 | 52,55 | 0,96% | - |
| 20.08.2025 | 52,35 | 52,40 | 51,65 | 52,05 | -0,67% | - |
| 19.08.2025 | 52,65 | 53,00 | 52,20 | 52,40 | -0,85% | - |
| 18.08.2025 | 52,85 | 53,00 | 52,35 | 52,85 | 0,00% | - |
| 15.08.2025 | 53,70 | 53,80 | 52,70 | 52,85 | -1,49% | - |
| 14.08.2025 | 52,85 | 53,75 | 52,65 | 53,65 | 1,04% | - |
| 13.08.2025 | 53,65 | 53,85 | 52,80 | 53,10 | -1,03% | - |
| 12.08.2025 | 52,70 | 53,65 | 52,55 | 53,65 | 1,90% | - |
| 11.08.2025 | 53,35 | 53,35 | 52,20 | 52,65 | -1,22% | - |
| 08.08.2025 | 53,05 | 53,35 | 52,55 | 53,30 | 0,47% | - |
| 07.08.2025 | 53,25 | 54,10 | 52,85 | 53,05 | 0,00% | - |
| 06.08.2025 | 52,25 | 53,05 | 52,25 | 53,05 | 1,34% | - |
| 05.08.2025 | 52,00 | 52,80 | 51,90 | 52,35 | 0,77% | - |
| 04.08.2025 | 52,20 | 52,75 | 51,55 | 51,95 | -0,48% | - |
| 01.08.2025 | 52,80 | 53,20 | 51,95 | 52,20 | -1,60% | - |
| 31.07.2025 | 53,20 | 53,40 | 52,60 | 53,05 | -0,19% | - |
| 30.07.2025 | 52,10 | 53,25 | 51,55 | 53,15 | 1,92% | - |
| 29.07.2025 | 54,10 | 54,30 | 51,65 | 52,15 | -3,16% | - |
| 28.07.2025 | 54,10 | 55,55 | 53,75 | 53,85 | -1,55% | - |
| 25.07.2025 | 54,20 | 54,70 | 54,05 | 54,70 | 0,83% | - |
| 24.07.2025 | 53,40 | 54,40 | 53,25 | 54,25 | 1,59% | - |