77,750€
0,58%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 77,70 | 77,75 | 77,65 | 77,75 | 0,19% | - |
| 20.10.2026 | 77,05 | 78,35 | 75,95 | 77,60 | 0,58% | - |
| 19.10.2026 | 78,20 | 78,60 | 77,15 | 77,15 | -1,15% | - |
| 16.10.2026 | 77,85 | 79,80 | 77,50 | 78,05 | 0,71% | - |
| 15.10.2026 | 78,95 | 79,10 | 76,05 | 77,50 | -2,45% | 700,00 |
| 14.10.2026 | 81,30 | 82,05 | 78,95 | 79,45 | -2,28% | - |
| 13.10.2026 | 78,75 | 81,35 | 78,70 | 81,30 | 3,24% | - |
| 12.10.2026 | 79,25 | 79,90 | 78,65 | 78,75 | -0,38% | 3.700,00 |
| 09.10.2026 | 75,75 | 82,30 | 75,65 | 79,05 | 4,77% | - |
| 08.10.2026 | 76,15 | 77,20 | 74,60 | 75,45 | -1,31% | - |
| 07.10.2026 | 77,80 | 78,35 | 76,05 | 76,45 | -2,11% | - |
| 06.10.2026 | 77,65 | 79,05 | 77,30 | 78,10 | 0,84% | - |
| 05.10.2026 | 76,85 | 77,55 | 75,25 | 77,45 | 0,58% | - |
| 02.10.2026 | 76,75 | 77,50 | 75,80 | 77,00 | 0,46% | - |
| 01.10.2026 | 76,65 | 77,45 | 75,30 | 76,65 | 0,26% | - |
| 30.09.2026 | 77,50 | 78,20 | 75,80 | 76,45 | -1,16% | - |
| 29.09.2026 | 77,35 | 78,10 | 76,85 | 77,35 | -0,32% | - |
| 28.09.2026 | 77,35 | 77,95 | 76,30 | 77,60 | 0,00% | - |
| 25.09.2026 | 77,35 | 78,05 | 77,10 | 77,60 | 0,65% | - |
| 24.09.2026 | 77,95 | 78,50 | 76,50 | 77,10 | -1,60% | - |
| 23.09.2026 | 76,95 | 78,75 | 76,50 | 78,35 | 1,69% | - |
| 22.09.2026 | 76,95 | 77,35 | 76,35 | 77,05 | -0,06% | - |
| 21.09.2026 | 77,65 | 78,10 | 76,65 | 77,10 | -0,26% | - |
| 18.09.2026 | 79,00 | 79,15 | 77,15 | 77,30 | -2,09% | - |
| 17.09.2026 | 76,85 | 79,60 | 76,75 | 78,95 | 2,93% | 5.670,00 |
| 16.09.2026 | 74,95 | 76,95 | 74,65 | 76,70 | 2,61% | - |
| 15.09.2026 | 75,30 | 75,60 | 74,10 | 74,75 | -0,80% | - |
| 14.09.2026 | 77,00 | 77,25 | 75,20 | 75,35 | -2,46% | - |
| 11.09.2026 | 77,30 | 77,50 | 76,20 | 77,25 | 0,26% | - |
| 10.09.2026 | 75,75 | 77,65 | 75,65 | 77,05 | 2,05% | - |
| 09.09.2026 | 76,10 | 76,20 | 74,70 | 75,50 | -0,98% | - |
| 08.09.2026 | 74,60 | 76,55 | 74,60 | 76,25 | 1,73% | - |
| 07.09.2026 | 74,05 | 75,55 | 74,05 | 74,95 | 0,87% | - |
| 04.09.2026 | 72,50 | 74,80 | 72,30 | 74,30 | 2,41% | - |
| 03.09.2026 | 72,45 | 72,85 | 71,60 | 72,55 | 0,28% | - |
| 02.09.2026 | 68,25 | 73,45 | 68,20 | 72,35 | 5,85% | - |
| 01.09.2026 | 71,05 | 71,05 | 68,25 | 68,35 | -3,39% | - |
| 31.08.2026 | 71,80 | 71,95 | 70,70 | 70,75 | -1,80% | 700,00 |
| 28.08.2026 | 72,10 | 72,70 | 71,65 | 72,05 | 0,00% | - |
| 27.08.2026 | 71,45 | 72,30 | 70,55 | 72,05 | 1,91% | - |
| 26.08.2026 | 68,10 | 71,50 | 68,00 | 70,70 | 3,74% | - |
| 25.08.2026 | 67,10 | 68,85 | 67,05 | 68,15 | 1,34% | 220,00 |
| 24.08.2026 | 68,00 | 68,20 | 67,15 | 67,25 | -1,18% | - |
| 21.08.2026 | 67,70 | 68,15 | 67,30 | 68,05 | 0,89% | - |
| 20.08.2026 | 66,20 | 67,60 | 66,20 | 67,45 | 0,75% | - |
| 19.08.2026 | 67,55 | 68,30 | 66,75 | 66,95 | -1,18% | - |
| 18.08.2026 | 67,85 | 68,70 | 67,40 | 67,75 | -0,51% | 250,00 |
| 17.08.2026 | 68,25 | 69,10 | 67,90 | 68,10 | 0,07% | - |
| 14.08.2026 | 68,20 | 68,50 | 67,90 | 68,05 | -0,37% | - |
| 13.08.2026 | 68,70 | 68,85 | 67,90 | 68,30 | -0,36% | - |
| 12.08.2026 | 68,10 | 68,65 | 67,70 | 68,55 | 0,73% | - |
| 11.08.2026 | 66,50 | 68,25 | 65,75 | 68,05 | 2,41% | 2.040,00 |
| 10.08.2026 | 66,85 | 67,10 | 65,85 | 66,45 | -0,75% | 395,00 |
| 07.08.2026 | 68,40 | 68,55 | 66,85 | 66,95 | -2,12% | - |
| 06.08.2026 | 68,55 | 69,35 | 67,80 | 68,40 | -0,15% | - |
| 05.08.2026 | 70,60 | 71,75 | 68,10 | 68,50 | -2,91% | - |
| 04.08.2026 | 70,10 | 70,90 | 68,50 | 70,55 | 0,86% | - |
| 03.08.2026 | 69,35 | 71,00 | 69,05 | 69,95 | 1,97% | 3.300,00 |
| 31.07.2026 | 65,65 | 70,40 | 63,75 | 68,60 | 5,13% | - |
| 30.07.2026 | 61,25 | 65,30 | 61,05 | 65,25 | 6,62% | - |
| 29.07.2026 | 60,25 | 61,85 | 60,10 | 61,20 | 1,66% | 1.520,00 |
| 28.07.2026 | 62,45 | 62,70 | 60,05 | 60,20 | -4,14% | 860,00 |
| 27.07.2026 | 62,60 | 62,90 | 61,25 | 62,80 | 1,62% | 2.600,00 |
| 24.07.2026 | 61,55 | 62,60 | 61,25 | 61,80 | 0,41% | - |
| 23.07.2026 | 62,00 | 63,10 | 61,40 | 61,55 | -1,05% | - |
| 22.07.2026 | 61,75 | 62,60 | 61,30 | 62,20 | 0,57% | - |
| 21.07.2026 | 61,25 | 62,50 | 61,10 | 61,85 | 1,39% | - |
| 20.07.2026 | 62,05 | 62,30 | 60,80 | 61,00 | -1,69% | - |
| 17.07.2026 | 60,70 | 63,15 | 60,60 | 62,05 | 1,47% | - |
| 16.07.2026 | 61,20 | 61,60 | 60,40 | 61,15 | 0,25% | 40,00 |
| 15.07.2026 | 59,75 | 61,25 | 59,20 | 61,00 | 2,52% | - |
| 14.07.2026 | 60,90 | 61,05 | 59,35 | 59,50 | -2,54% | - |
| 13.07.2026 | 61,35 | 61,95 | 60,95 | 61,05 | -1,13% | - |
| 10.07.2026 | 62,30 | 62,60 | 61,55 | 61,75 | -1,28% | 280,00 |
| 09.07.2026 | 63,20 | 63,40 | 62,30 | 62,55 | -0,64% | - |
| 08.07.2026 | 63,90 | 64,10 | 62,25 | 62,95 | -1,95% | - |
| 07.07.2026 | 64,50 | 65,55 | 64,00 | 64,20 | -0,93% | - |
| 06.07.2026 | 64,35 | 64,95 | 64,10 | 64,80 | 0,70% | - |
| 03.07.2026 | 63,65 | 64,55 | 63,40 | 64,35 | -0,62% | - |
| 02.07.2026 | 63,55 | 65,35 | 63,25 | 64,75 | 1,81% | - |
| 01.07.2026 | 63,50 | 64,50 | 63,15 | 63,60 | -0,08% | - |
| 30.06.2026 | 63,40 | 64,40 | 62,95 | 63,65 | -0,78% | - |
| 29.06.2026 | 63,45 | 64,25 | 62,75 | 64,15 | 1,58% | - |
| 26.06.2026 | 60,65 | 64,75 | 60,65 | 63,15 | 3,10% | - |
| 25.06.2026 | 61,55 | 62,00 | 61,10 | 61,25 | 0,00% | - |
| 24.06.2026 | 62,30 | 62,50 | 60,85 | 61,25 | -1,61% | - |
| 23.06.2026 | 61,60 | 62,60 | 61,15 | 62,25 | -0,08% | 4.250,00 |
| 22.06.2026 | 62,65 | 63,10 | 62,05 | 62,30 | -0,32% | - |
| 19.06.2026 | 62,20 | 62,85 | 62,10 | 62,50 | -0,16% | - |
| 18.06.2026 | 62,10 | 63,20 | 62,00 | 62,60 | 1,29% | - |
| 17.06.2026 | 62,90 | 63,05 | 61,65 | 61,80 | -1,59% | - |
| 16.06.2026 | 63,10 | 64,20 | 62,80 | 62,80 | -0,63% | - |
| 15.06.2026 | 62,90 | 63,50 | 62,55 | 63,20 | 1,85% | - |
| 12.06.2026 | 60,75 | 62,25 | 59,95 | 62,05 | 2,14% | - |
| 11.06.2026 | 60,25 | 60,85 | 59,00 | 60,75 | 0,83% | - |
| 10.06.2026 | 59,10 | 61,55 | 58,90 | 60,25 | 1,95% | - |
| 09.06.2026 | 59,70 | 60,90 | 58,35 | 59,10 | -1,09% | - |
| 08.06.2026 | 59,70 | 60,55 | 59,15 | 59,75 | -1,24% | - |
| 05.06.2026 | 60,85 | 61,50 | 60,50 | 60,50 | -1,06% | - |
| 04.06.2026 | 61,30 | 61,70 | 60,10 | 61,15 | -0,33% | - |