34,675€
-0,07%
Echtzeit-Aktienkurs CONSTR.AUX.FERR. INH.
Bid:
Ask:
Aktienkurse zur CONSTR.AUX.FERR. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 34,80 | 34,95 | 34,70 | 34,85 | 0,43% | 14.850,00 |
| 28.01.2025 | 34,95 | 34,95 | 34,60 | 34,70 | 0,00% | 20.704,00 |
| 27.01.2025 | 34,95 | 34,95 | 34,35 | 34,70 | 0,29% | 20.047,00 |
| 24.01.2025 | 34,60 | 35,00 | 34,55 | 34,60 | -0,29% | 20.094,00 |
| 23.01.2025 | 34,90 | 35,15 | 34,70 | 34,70 | -0,72% | 30.144,00 |
| 22.01.2025 | 35,10 | 35,25 | 34,35 | 34,95 | -0,29% | 22.619,00 |
| 21.01.2025 | 34,85 | 35,05 | 34,65 | 35,05 | 0,29% | 10.908,00 |
| 20.01.2025 | 34,90 | 35,10 | 34,80 | 34,95 | 0,43% | 21.246,00 |
| 17.01.2025 | 34,25 | 35,00 | 34,15 | 34,80 | 1,16% | 37.538,00 |
| 16.01.2025 | 34,80 | 35,10 | 34,20 | 34,40 | -1,01% | 37.698,00 |
| 15.01.2025 | 35,30 | 35,45 | 34,65 | 34,75 | -0,71% | 21.576,00 |
| 14.01.2025 | 35,05 | 35,25 | 34,90 | 35,00 | -0,14% | 15.247,00 |
| 13.01.2025 | 34,55 | 35,20 | 34,55 | 35,05 | 1,15% | 27.927,00 |
| 10.01.2025 | 34,30 | 35,05 | 34,30 | 34,65 | 0,58% | 32.669,00 |
| 09.01.2025 | 34,35 | 34,75 | 34,25 | 34,45 | -0,29% | 20.346,00 |
| 08.01.2025 | 34,45 | 34,80 | 34,30 | 34,55 | -0,14% | 32.714,00 |
| 07.01.2025 | 34,75 | 34,75 | 34,35 | 34,60 | -0,29% | 13.716,00 |
| 06.01.2025 | 35,00 | 35,00 | 34,30 | 34,70 | 1,02% | 18.475,00 |
| 03.01.2025 | 35,00 | 35,00 | 34,35 | 34,35 | -1,58% | 11.190,00 |
| 02.01.2025 | 35,20 | 35,20 | 34,55 | 34,90 | -0,14% | 14.067,00 |
| 31.12.2024 | 34,85 | 35,15 | 34,85 | 34,95 | 0,87% | 18.943,00 |
| 30.12.2024 | 34,35 | 34,80 | 34,25 | 34,65 | 1,02% | 25.637,00 |
| 27.12.2024 | 34,15 | 34,55 | 34,15 | 34,30 | 0,44% | 19.893,00 |
| 24.12.2024 | 33,85 | 34,45 | 33,85 | 34,15 | 0,29% | 16.126,00 |
| 23.12.2024 | 33,95 | 34,25 | 33,90 | 34,05 | 0,15% | 19.692,00 |
| 20.12.2024 | 34,10 | 34,10 | 33,45 | 34,00 | -0,29% | 29.627,00 |
| 19.12.2024 | 34,20 | 34,60 | 34,10 | 34,10 | -1,02% | 36.220,00 |
| 18.12.2024 | 34,10 | 34,65 | 34,10 | 34,45 | 1,32% | 27.225,00 |
| 17.12.2024 | 34,15 | 34,25 | 33,70 | 34,00 | -0,73% | 33.325,00 |
| 16.12.2024 | 34,25 | 34,25 | 33,95 | 34,25 | 0,29% | 25.123,00 |
| 13.12.2024 | 34,50 | 34,50 | 34,00 | 34,15 | -0,15% | 26.363,00 |
| 12.12.2024 | 34,25 | 34,50 | 34,05 | 34,20 | 0,00% | 36.486,00 |
| 11.12.2024 | 34,00 | 34,20 | 33,80 | 34,20 | 1,03% | 22.168,00 |
| 10.12.2024 | 33,60 | 33,95 | 33,45 | 33,85 | 0,59% | 30.827,00 |
| 09.12.2024 | 33,65 | 33,90 | 33,40 | 33,65 | -0,30% | 33.774,00 |
| 06.12.2024 | 33,80 | 33,85 | 33,55 | 33,75 | 0,00% | 24.725,00 |
| 05.12.2024 | 33,85 | 34,00 | 33,60 | 33,75 | 0,00% | 28.544,00 |
| 04.12.2024 | 33,80 | 34,00 | 33,45 | 33,75 | 0,45% | 35.997,00 |
| 03.12.2024 | 32,85 | 33,70 | 32,85 | 33,60 | 1,82% | 29.038,00 |
| 02.12.2024 | 33,00 | 33,25 | 32,75 | 33,00 | 0,30% | 35.942,00 |
| 29.11.2024 | 32,80 | 33,00 | 32,55 | 32,90 | 0,92% | 33.936,00 |
| 28.11.2024 | 32,30 | 32,70 | 32,15 | 32,60 | 1,88% | 40.642,00 |
| 27.11.2024 | 31,55 | 32,05 | 31,35 | 32,00 | 1,91% | 46.791,00 |
| 26.11.2024 | 31,85 | 32,15 | 31,30 | 31,40 | -1,72% | 35.814,00 |
| 25.11.2024 | 32,20 | 32,20 | 31,85 | 31,95 | 0,00% | 56.828,00 |
| 22.11.2024 | 32,05 | 32,30 | 31,95 | 31,95 | -0,47% | 22.693,00 |
| 21.11.2024 | 32,43 | 32,48 | 31,88 | 32,10 | -0,62% | 43.264,00 |
| 20.11.2024 | 32,20 | 32,35 | 31,95 | 32,30 | 0,94% | 41.572,00 |
| 19.11.2024 | 33,10 | 33,15 | 31,95 | 32,00 | -3,61% | 71.395,00 |
| 18.11.2024 | 33,50 | 33,50 | 32,80 | 33,20 | -1,04% | 62.521,00 |
| 15.11.2024 | 34,50 | 34,80 | 33,55 | 33,55 | -2,04% | 91.686,00 |
| 14.11.2024 | 35,95 | 36,10 | 33,85 | 34,25 | -5,26% | 92.256,00 |
| 13.11.2024 | 35,70 | 36,30 | 35,60 | 36,15 | 0,84% | 29.156,00 |
| 12.11.2024 | 37,30 | 37,30 | 35,80 | 35,85 | -3,89% | 33.403,00 |
| 11.11.2024 | 37,25 | 37,55 | 37,15 | 37,30 | 0,13% | 21.856,00 |
| 08.11.2024 | 37,60 | 37,70 | 37,20 | 37,25 | -1,19% | 17.451,00 |
| 07.11.2024 | 36,85 | 37,70 | 36,85 | 37,70 | 2,31% | 27.860,00 |
| 06.11.2024 | 37,05 | 37,15 | 36,70 | 36,85 | 0,14% | 37.750,00 |
| 05.11.2024 | 36,50 | 36,95 | 36,50 | 36,80 | 0,68% | 23.996,00 |
| 04.11.2024 | 36,90 | 37,00 | 36,55 | 36,55 | -0,81% | 22.636,00 |
| 01.11.2024 | 37,00 | 37,00 | 36,20 | 36,85 | 1,52% | 12.621,00 |
| 31.10.2024 | 36,00 | 36,35 | 35,95 | 36,30 | 0,00% | 20.968,00 |
| 30.10.2024 | 36,70 | 36,70 | 36,10 | 36,30 | -0,14% | 17.780,00 |
| 29.10.2024 | 36,40 | 36,50 | 36,15 | 36,35 | -0,41% | 16.048,00 |
| 28.10.2024 | 37,10 | 37,10 | 36,45 | 36,50 | 0,14% | 13.146,00 |
| 25.10.2024 | 36,50 | 36,65 | 36,35 | 36,45 | -0,82% | 11.029,00 |
| 24.10.2024 | 37,00 | 37,10 | 36,75 | 36,75 | -0,54% | 13.179,00 |
| 23.10.2024 | 37,00 | 37,35 | 36,95 | 36,95 | -0,54% | 16.679,00 |
| 22.10.2024 | 37,30 | 37,45 | 36,85 | 37,15 | -0,67% | 25.153,00 |
| 21.10.2024 | 37,65 | 37,65 | 37,30 | 37,40 | -0,27% | 13.824,00 |
| 18.10.2024 | 37,50 | 37,55 | 37,00 | 37,50 | 0,40% | 18.464,00 |
| 17.10.2024 | 37,10 | 37,50 | 37,10 | 37,35 | 0,13% | 14.375,00 |
| 16.10.2024 | 36,95 | 37,75 | 36,95 | 37,30 | 0,34% | 25.699,00 |
| 15.10.2024 | 36,80 | 37,25 | 36,65 | 37,18 | 1,16% | 24.895,00 |
| 14.10.2024 | 36,60 | 37,05 | 36,50 | 36,75 | 0,96% | 21.549,00 |
| 11.10.2024 | 36,00 | 36,50 | 36,00 | 36,40 | 0,83% | 14.597,00 |
| 10.10.2024 | 36,20 | 36,20 | 35,75 | 36,10 | -0,28% | 15.897,00 |
| 09.10.2024 | 35,70 | 36,20 | 35,65 | 36,20 | 1,26% | 19.445,00 |
| 08.10.2024 | 35,95 | 35,95 | 35,00 | 35,75 | -0,14% | 22.969,00 |
| 07.10.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 0,56% | 14.223,00 |
| 04.10.2024 | 35,00 | 35,60 | 34,95 | 35,60 | 0,99% | 13.637,00 |
| 03.10.2024 | 35,00 | 35,25 | 34,80 | 35,25 | 0,57% | 22.058,00 |
| 02.10.2024 | 34,85 | 35,15 | 34,80 | 35,05 | -0,28% | 12.278,00 |
| 01.10.2024 | 35,85 | 35,85 | 35,00 | 35,15 | -1,54% | 8.541,00 |
| 30.09.2024 | 35,90 | 35,95 | 35,00 | 35,70 | -0,83% | 22.558,00 |
| 27.09.2024 | 36,10 | 36,25 | 35,85 | 36,00 | -0,55% | 11.944,00 |
| 26.09.2024 | 35,60 | 36,25 | 35,60 | 36,20 | 1,83% | 26.149,00 |
| 25.09.2024 | 35,35 | 35,60 | 35,25 | 35,55 | 0,71% | 14.796,00 |
| 24.09.2024 | 34,60 | 35,30 | 34,60 | 35,30 | 1,44% | 35.788,00 |
| 23.09.2024 | 34,70 | 35,05 | 34,50 | 34,80 | 0,58% | 14.011,00 |
| 20.09.2024 | 34,80 | 35,10 | 34,60 | 34,60 | -0,29% | 26.480,00 |
| 19.09.2024 | 34,35 | 34,95 | 34,25 | 34,70 | 1,76% | 36.354,00 |
| 18.09.2024 | 34,10 | 34,65 | 33,95 | 34,10 | 0,00% | 27.890,00 |
| 17.09.2024 | 33,60 | 34,15 | 33,60 | 34,10 | 1,19% | 10.954,00 |
| 16.09.2024 | 34,00 | 34,00 | 33,70 | 33,70 | -1,03% | 24.097,00 |
| 13.09.2024 | 34,00 | 34,20 | 33,75 | 34,05 | 1,19% | 32.642,00 |
| 12.09.2024 | 33,70 | 33,90 | 33,50 | 33,65 | 0,30% | 19.807,00 |
| 11.09.2024 | 33,30 | 33,70 | 33,30 | 33,55 | 0,75% | 23.097,00 |
| 10.09.2024 | 33,40 | 33,40 | 32,95 | 33,30 | 0,91% | 15.038,00 |
| 09.09.2024 | 33,20 | 33,35 | 32,85 | 33,00 | -0,30% | 17.103,00 |