62,500€
-1,11%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 63,60 | 65,45 | 62,20 | 62,55 | -1,50% | - |
| 07.05.2026 | 65,65 | 65,90 | 63,40 | 63,50 | -3,05% | - |
| 06.05.2026 | 64,10 | 65,70 | 63,60 | 65,50 | 3,07% | - |
| 05.05.2026 | 63,05 | 64,20 | 62,95 | 63,55 | 0,87% | - |
| 04.05.2026 | 64,10 | 64,60 | 62,75 | 63,00 | -1,64% | - |
| 30.04.2026 | 62,35 | 64,30 | 62,25 | 64,05 | 2,07% | - |
| 29.04.2026 | 61,65 | 63,20 | 61,40 | 62,75 | 2,28% | - |
| 28.04.2026 | 61,35 | 61,90 | 61,05 | 61,35 | -0,24% | - |
| 27.04.2026 | 62,35 | 62,80 | 61,30 | 61,50 | -1,76% | - |
| 24.04.2026 | 61,50 | 63,30 | 61,40 | 62,60 | 1,87% | - |
| 23.04.2026 | 60,95 | 62,25 | 60,70 | 61,45 | 0,08% | - |
| 22.04.2026 | 61,60 | 61,90 | 61,15 | 61,40 | 0,41% | 5.640,00 |
| 21.04.2026 | 60,65 | 62,15 | 60,45 | 61,15 | 0,91% | - |
| 20.04.2026 | 60,45 | 61,10 | 60,15 | 60,60 | -1,46% | - |
| 17.04.2026 | 61,25 | 61,50 | 58,30 | 61,50 | 0,74% | - |
| 16.04.2026 | 61,05 | 61,45 | 60,65 | 61,05 | 0,41% | - |
| 15.04.2026 | 60,85 | 62,20 | 60,50 | 60,80 | 0,33% | - |
| 14.04.2026 | 60,05 | 61,50 | 59,95 | 60,60 | 1,17% | - |
| 13.04.2026 | 60,35 | 60,95 | 59,40 | 59,90 | -1,96% | - |
| 10.04.2026 | 61,10 | 61,65 | 60,75 | 61,10 | 0,66% | - |
| 09.04.2026 | 61,15 | 61,40 | 60,30 | 60,70 | -1,14% | - |
| 08.04.2026 | 60,95 | 61,70 | 59,20 | 61,40 | 4,69% | - |
| 07.04.2026 | 59,75 | 60,70 | 57,80 | 58,65 | -1,92% | - |
| 02.04.2026 | 58,45 | 60,00 | 58,35 | 59,80 | 0,00% | - |
| 01.04.2026 | 59,25 | 60,15 | 59,15 | 59,80 | 1,27% | - |
| 31.03.2026 | 56,25 | 59,20 | 55,95 | 59,05 | 5,73% | - |
| 30.03.2026 | 55,45 | 56,40 | 55,05 | 55,85 | 0,90% | - |
| 27.03.2026 | 56,30 | 56,40 | 55,25 | 55,35 | -1,25% | - |
| 26.03.2026 | 55,90 | 56,95 | 55,70 | 56,05 | -0,27% | - |
| 25.03.2026 | 55,25 | 56,50 | 55,15 | 56,20 | 1,63% | - |
| 24.03.2026 | 53,70 | 55,40 | 53,70 | 55,30 | 2,12% | - |
| 23.03.2026 | 53,00 | 55,30 | 52,05 | 54,15 | 0,84% | - |
| 20.03.2026 | 55,25 | 55,70 | 53,40 | 53,70 | -3,07% | - |
| 19.03.2026 | 54,80 | 55,85 | 54,25 | 55,40 | 0,82% | - |
| 18.03.2026 | 55,60 | 56,70 | 54,75 | 54,95 | -0,36% | - |
| 17.03.2026 | 54,55 | 56,05 | 54,20 | 55,15 | 0,46% | 5.780,00 |
| 16.03.2026 | 55,30 | 55,45 | 54,65 | 54,90 | 0,46% | - |
| 13.03.2026 | 56,60 | 56,70 | 54,65 | 54,65 | -3,62% | - |
| 12.03.2026 | 57,85 | 58,65 | 56,50 | 56,70 | -2,66% | - |
| 11.03.2026 | 58,35 | 58,60 | 57,50 | 58,25 | 0,00% | - |
| 10.03.2026 | 57,45 | 59,05 | 57,35 | 58,25 | 1,48% | - |
| 09.03.2026 | 56,50 | 57,95 | 55,35 | 57,40 | -1,54% | - |
| 06.03.2026 | 58,65 | 58,85 | 57,55 | 58,30 | -0,09% | - |
| 05.03.2026 | 59,45 | 60,30 | 58,00 | 58,35 | -2,51% | - |
| 04.03.2026 | 59,80 | 60,20 | 58,15 | 59,85 | -0,25% | - |
| 03.03.2026 | 61,15 | 63,25 | 58,95 | 60,00 | -2,91% | - |
| 02.03.2026 | 58,30 | 62,20 | 57,25 | 61,80 | 4,57% | 2.450,00 |
| 27.02.2026 | 59,85 | 60,90 | 58,85 | 59,10 | -1,09% | - |
| 26.02.2026 | 61,15 | 61,20 | 59,75 | 59,75 | -2,37% | - |
| 25.02.2026 | 60,90 | 61,45 | 60,50 | 61,20 | 0,66% | 560,00 |
| 24.02.2026 | 60,45 | 60,90 | 59,40 | 60,80 | 0,66% | - |
| 23.02.2026 | 60,20 | 60,90 | 59,90 | 60,40 | -0,08% | - |
| 20.02.2026 | 61,05 | 61,05 | 59,35 | 60,45 | -0,82% | - |
| 19.02.2026 | 60,90 | 61,10 | 60,35 | 60,95 | 0,08% | - |
| 18.02.2026 | 60,15 | 61,20 | 59,80 | 60,90 | 1,42% | - |
| 17.02.2026 | 59,65 | 60,20 | 58,90 | 60,05 | 0,25% | - |
| 16.02.2026 | 59,45 | 60,05 | 59,30 | 59,90 | 0,93% | 5.375,00 |
| 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 | -0,45% | - |
| 11.12.2025 | 53,80 | 55,05 | 53,80 | 54,95 | 1,38% | - |
| 10.12.2025 | 54,25 | 54,75 | 53,30 | 54,20 | -0,09% | - |