54,500€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 54,40 | 54,80 | 54,30 | 54,40 | -0,37% | 27.184,00 |
| 12.12.2025 | 54,80 | 55,30 | 54,30 | 54,60 | -0,36% | 33.967,00 |
| 11.12.2025 | 54,90 | 54,90 | 54,20 | 54,80 | 1,48% | 32.444,00 |
| 10.12.2025 | 54,80 | 54,80 | 53,40 | 54,00 | -0,74% | 34.208,00 |
| 09.12.2025 | 53,60 | 54,80 | 53,60 | 54,40 | 0,93% | 54.438,00 |
| 08.12.2025 | 52,10 | 54,00 | 52,10 | 53,90 | 3,45% | 38.665,00 |
| 05.12.2025 | 52,50 | 52,80 | 52,00 | 52,10 | -0,19% | 37.468,00 |
| 04.12.2025 | 53,70 | 53,70 | 51,90 | 52,20 | -2,79% | 24.570,00 |
| 03.12.2025 | 53,80 | 54,20 | 53,20 | 53,70 | 0,94% | 27.014,00 |
| 02.12.2025 | 53,30 | 54,30 | 53,10 | 53,20 | -1,12% | 16.661,00 |
| 01.12.2025 | 54,50 | 54,50 | 53,00 | 53,80 | -0,92% | 22.427,00 |
| 28.11.2025 | 54,00 | 54,50 | 53,20 | 54,30 | 0,74% | 34.557,00 |
| 27.11.2025 | 53,50 | 53,90 | 53,20 | 53,90 | 0,75% | 31.474,00 |
| 26.11.2025 | 54,00 | 54,00 | 53,40 | 53,50 | -0,74% | 23.681,00 |
| 25.11.2025 | 53,00 | 53,90 | 52,50 | 53,90 | 1,89% | 24.929,00 |
| 24.11.2025 | 52,30 | 53,00 | 52,30 | 52,90 | 1,15% | 54.526,00 |
| 21.11.2025 | 52,60 | 52,60 | 51,70 | 52,30 | -1,32% | 38.116,00 |
| 20.11.2025 | 53,10 | 53,90 | 52,70 | 53,00 | 0,38% | 59.865,00 |
| 19.11.2025 | 51,10 | 53,90 | 51,10 | 52,80 | 3,12% | 93.006,00 |
| 18.11.2025 | 51,40 | 51,40 | 50,60 | 51,20 | -0,97% | 20.670,00 |
| 17.11.2025 | 52,10 | 52,10 | 51,10 | 51,70 | -0,58% | 26.625,00 |
| 14.11.2025 | 51,30 | 52,00 | 49,90 | 52,00 | 0,39% | 61.761,00 |
| 13.11.2025 | 54,40 | 54,90 | 51,60 | 51,80 | -4,60% | 68.567,00 |
| 12.11.2025 | 55,00 | 55,40 | 54,30 | 54,30 | -1,09% | 36.844,00 |
| 11.11.2025 | 54,60 | 54,90 | 54,10 | 54,90 | 0,92% | 35.396,00 |
| 10.11.2025 | 53,80 | 54,50 | 53,80 | 54,40 | 2,26% | 28.250,00 |
| 07.11.2025 | 54,10 | 54,20 | 52,90 | 53,20 | -1,48% | 38.238,00 |
| 06.11.2025 | 54,00 | 54,10 | 53,30 | 54,00 | 0,19% | 41.974,00 |
| 05.11.2025 | 53,00 | 54,10 | 53,00 | 53,90 | 0,94% | 29.618,00 |
| 04.11.2025 | 53,60 | 53,70 | 53,10 | 53,40 | -0,93% | 27.514,00 |
| 03.11.2025 | 54,60 | 54,90 | 53,90 | 53,90 | -1,64% | 18.213,00 |
| 31.10.2025 | 54,50 | 54,80 | 54,10 | 54,80 | 0,37% | 67.395,00 |
| 30.10.2025 | 55,40 | 55,60 | 54,50 | 54,60 | -1,80% | 24.671,00 |
| 29.10.2025 | 53,60 | 56,00 | 53,60 | 55,60 | 3,15% | 43.407,00 |
| 28.10.2025 | 54,60 | 54,60 | 53,60 | 53,90 | -1,10% | 20.643,00 |
| 27.10.2025 | 54,80 | 54,80 | 54,00 | 54,50 | -0,18% | 24.964,00 |
| 24.10.2025 | 54,90 | 54,90 | 53,90 | 54,60 | -0,73% | 25.202,00 |
| 23.10.2025 | 53,70 | 55,00 | 53,60 | 55,00 | 3,58% | 49.313,00 |
| 22.10.2025 | 53,40 | 54,30 | 53,10 | 53,10 | 0,00% | 48.723,00 |
| 21.10.2025 | 54,10 | 54,20 | 52,90 | 53,10 | -1,85% | 24.886,00 |
| 20.10.2025 | 52,90 | 54,20 | 52,80 | 54,10 | 3,44% | 31.036,00 |
| 17.10.2025 | 52,50 | 52,90 | 51,70 | 52,30 | -1,32% | 35.661,00 |
| 16.10.2025 | 52,70 | 53,10 | 52,10 | 53,00 | 0,38% | 22.930,00 |
| 15.10.2025 | 53,10 | 53,50 | 52,70 | 52,80 | -0,75% | 18.694,00 |
| 14.10.2025 | 53,20 | 53,70 | 52,50 | 53,20 | -1,12% | 29.482,00 |
| 13.10.2025 | 53,50 | 54,30 | 53,50 | 53,80 | 1,32% | 22.296,00 |
| 10.10.2025 | 53,70 | 53,70 | 52,80 | 53,10 | -1,30% | 20.712,00 |
| 09.10.2025 | 52,80 | 54,10 | 52,30 | 53,80 | 2,28% | 40.222,00 |
| 08.10.2025 | 53,00 | 53,30 | 52,20 | 52,60 | -0,57% | 28.854,00 |
| 07.10.2025 | 52,50 | 53,00 | 52,10 | 52,90 | 0,76% | 28.156,00 |
| 06.10.2025 | 52,00 | 52,80 | 52,00 | 52,50 | 0,00% | 18.730,00 |
| 03.10.2025 | 52,70 | 53,10 | 52,10 | 52,50 | 0,00% | 34.193,00 |
| 02.10.2025 | 52,20 | 52,70 | 51,60 | 52,50 | 0,38% | 29.988,00 |
| 01.10.2025 | 52,50 | 52,60 | 51,50 | 52,30 | -0,76% | 31.581,00 |
| 30.09.2025 | 52,00 | 52,70 | 51,60 | 52,70 | 1,15% | 35.253,00 |
| 29.09.2025 | 51,60 | 52,20 | 51,60 | 52,10 | 0,97% | 22.980,00 |
| 26.09.2025 | 50,50 | 51,90 | 49,80 | 51,60 | 2,99% | 119.040,00 |
| 25.09.2025 | 53,10 | 53,10 | 49,45 | 50,10 | -5,29% | 116.087,00 |
| 24.09.2025 | 53,70 | 53,70 | 52,90 | 52,90 | -0,75% | 17.314,00 |
| 23.09.2025 | 52,80 | 53,60 | 52,80 | 53,30 | 0,76% | 25.066,00 |
| 22.09.2025 | 52,90 | 53,60 | 52,40 | 52,90 | -0,38% | 26.490,00 |
| 19.09.2025 | 53,40 | 54,00 | 53,10 | 53,10 | 0,00% | 59.981,00 |
| 18.09.2025 | 53,70 | 54,00 | 52,90 | 53,10 | -0,56% | 43.228,00 |
| 17.09.2025 | 53,70 | 53,90 | 53,10 | 53,40 | -0,56% | 13.705,00 |
| 16.09.2025 | 53,90 | 54,30 | 53,20 | 53,70 | -1,10% | 19.828,00 |
| 15.09.2025 | 53,50 | 54,50 | 53,00 | 54,30 | 1,12% | 48.741,00 |
| 12.09.2025 | 53,70 | 54,40 | 53,40 | 53,70 | -0,56% | 22.427,00 |
| 11.09.2025 | 53,00 | 54,30 | 52,80 | 54,00 | 2,47% | 30.324,00 |
| 10.09.2025 | 51,90 | 52,80 | 51,80 | 52,70 | 1,74% | 13.446,00 |
| 09.09.2025 | 52,30 | 52,40 | 51,50 | 51,80 | -1,33% | 16.765,00 |
| 08.09.2025 | 51,30 | 52,50 | 51,30 | 52,50 | 1,74% | 24.884,00 |
| 05.09.2025 | 51,80 | 52,40 | 51,40 | 51,60 | -0,39% | 16.728,00 |
| 04.09.2025 | 51,70 | 52,20 | 51,30 | 51,80 | 0,19% | 20.244,00 |
| 03.09.2025 | 51,40 | 51,90 | 51,20 | 51,70 | 0,39% | 23.734,00 |
| 02.09.2025 | 51,70 | 52,20 | 51,40 | 51,50 | -0,96% | 20.901,00 |
| 01.09.2025 | 51,90 | 52,00 | 51,30 | 52,00 | 0,58% | 16.887,00 |
| 29.08.2025 | 52,00 | 52,10 | 51,10 | 51,70 | -0,39% | 37.458,00 |
| 28.08.2025 | 50,90 | 51,90 | 50,90 | 51,90 | 1,96% | 23.751,00 |
| 27.08.2025 | 50,90 | 51,30 | 50,60 | 50,90 | -0,78% | 27.222,00 |
| 26.08.2025 | 51,20 | 51,50 | 50,50 | 51,30 | -0,97% | 25.420,00 |
| 25.08.2025 | 52,00 | 52,20 | 51,50 | 51,80 | -1,15% | 15.587,00 |
| 22.08.2025 | 52,60 | 52,60 | 51,90 | 52,40 | -0,38% | 25.296,00 |
| 21.08.2025 | 51,90 | 52,90 | 51,90 | 52,60 | 1,35% | 21.984,00 |
| 20.08.2025 | 52,00 | 52,30 | 51,70 | 51,90 | -1,33% | 16.526,00 |
| 19.08.2025 | 52,80 | 53,10 | 52,20 | 52,60 | -0,38% | 13.755,00 |
| 18.08.2025 | 52,80 | 53,00 | 52,00 | 52,80 | 0,00% | 19.293,00 |
| 15.08.2025 | 53,90 | 53,90 | 52,80 | 52,80 | -1,31% | 15.719,00 |
| 14.08.2025 | 53,00 | 53,70 | 53,00 | 53,50 | 0,94% | 12.462,00 |
| 13.08.2025 | 53,20 | 53,90 | 52,80 | 53,00 | -0,93% | 18.174,00 |
| 12.08.2025 | 52,90 | 53,50 | 52,50 | 53,50 | 1,71% | 19.776,00 |
| 11.08.2025 | 52,90 | 53,20 | 52,10 | 52,60 | -1,13% | 15.849,00 |
| 08.08.2025 | 52,70 | 53,30 | 52,60 | 53,20 | 0,38% | 36.376,00 |
| 07.08.2025 | 53,00 | 54,00 | 52,90 | 53,00 | 0,00% | 34.767,00 |
| 06.08.2025 | 52,50 | 53,00 | 52,40 | 53,00 | 1,34% | 22.734,00 |
| 05.08.2025 | 53,00 | 53,00 | 52,00 | 52,30 | 0,77% | 21.782,00 |
| 04.08.2025 | 52,70 | 52,70 | 51,60 | 51,90 | -0,38% | 28.394,00 |
| 01.08.2025 | 52,80 | 53,10 | 52,10 | 52,10 | -1,88% | 31.072,00 |
| 31.07.2025 | 53,00 | 53,40 | 52,60 | 53,10 | 0,00% | 38.185,00 |
| 30.07.2025 | 52,40 | 53,10 | 51,40 | 53,10 | 1,53% | 37.083,00 |
| 29.07.2025 | 54,00 | 54,00 | 51,70 | 52,30 | -2,79% | 75.952,00 |