48,325€
0,89%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,45 | 48,30 | 47,45 | 48,15 | 0,52% | 50.667,00 |
| 15.05.2025 | 47,75 | 47,90 | 47,35 | 47,90 | 0,42% | 39.145,00 |
| 14.05.2025 | 48,15 | 48,50 | 47,50 | 47,70 | -1,24% | 52.611,00 |
| 13.05.2025 | 47,10 | 48,45 | 47,00 | 48,30 | 2,22% | 53.510,00 |
| 12.05.2025 | 46,85 | 47,85 | 46,75 | 47,25 | 1,39% | 66.918,00 |
| 09.05.2025 | 44,10 | 47,00 | 44,10 | 46,60 | 4,72% | 114.490,00 |
| 08.05.2025 | 43,70 | 44,50 | 42,70 | 44,50 | 2,77% | 46.067,00 |
| 07.05.2025 | 43,70 | 44,20 | 43,20 | 43,30 | -0,92% | 75.754,00 |
| 06.05.2025 | 44,00 | 44,30 | 43,45 | 43,70 | -0,23% | 64.079,00 |
| 05.05.2025 | 43,30 | 43,95 | 43,30 | 43,80 | 1,51% | 70.107,00 |
| 02.05.2025 | 43,00 | 43,35 | 42,80 | 43,15 | 0,35% | 41.744,00 |
| 30.04.2025 | 42,15 | 43,00 | 41,90 | 43,00 | 2,02% | 41.682,00 |
| 29.04.2025 | 42,00 | 42,50 | 42,00 | 42,15 | 0,36% | 32.616,00 |
| 28.04.2025 | 41,95 | 42,10 | 41,65 | 42,00 | 0,36% | 31.131,00 |
| 25.04.2025 | 41,00 | 41,85 | 40,85 | 41,85 | 2,57% | 68.955,00 |
| 24.04.2025 | 40,25 | 40,80 | 40,10 | 40,80 | 1,24% | 28.468,00 |
| 23.04.2025 | 40,05 | 40,40 | 39,95 | 40,30 | 1,38% | 41.063,00 |
| 22.04.2025 | 39,30 | 39,95 | 39,20 | 39,75 | 0,38% | 40.497,00 |
| 17.04.2025 | 39,50 | 40,00 | 39,05 | 39,60 | -0,25% | 33.374,00 |
| 16.04.2025 | 39,15 | 39,70 | 38,75 | 39,70 | 1,15% | 28.990,00 |
| 15.04.2025 | 38,75 | 39,25 | 38,70 | 39,25 | 1,82% | 31.218,00 |
| 14.04.2025 | 38,80 | 38,95 | 38,00 | 38,55 | 2,66% | 31.884,00 |
| 11.04.2025 | 38,15 | 38,15 | 37,30 | 37,55 | -0,40% | 35.314,00 |
| 10.04.2025 | 37,90 | 38,30 | 37,55 | 37,70 | 4,29% | 78.569,00 |
| 09.04.2025 | 37,10 | 37,10 | 35,80 | 36,15 | -3,47% | 75.330,00 |
| 08.04.2025 | 37,30 | 37,85 | 36,85 | 37,45 | 1,77% | 51.172,00 |
| 07.04.2025 | 34,40 | 37,75 | 33,30 | 36,80 | -3,41% | 127.023,00 |
| 04.04.2025 | 39,65 | 40,10 | 37,45 | 38,10 | -5,34% | 107.147,00 |
| 03.04.2025 | 40,00 | 40,60 | 39,85 | 40,25 | -1,23% | 31.362,00 |
| 02.04.2025 | 40,80 | 41,05 | 40,10 | 40,75 | -0,97% | 50.789,00 |
| 01.04.2025 | 40,65 | 41,20 | 40,60 | 41,15 | 1,35% | 53.002,00 |
| 31.03.2025 | 40,40 | 40,90 | 40,35 | 40,60 | -0,12% | 52.853,00 |
| 28.03.2025 | 40,75 | 40,75 | 40,25 | 40,65 | 0,49% | 35.462,00 |
| 27.03.2025 | 40,20 | 40,75 | 39,85 | 40,45 | 0,12% | 28.252,00 |
| 26.03.2025 | 40,35 | 41,25 | 40,35 | 40,40 | -0,25% | 83.558,00 |
| 25.03.2025 | 40,25 | 40,60 | 39,10 | 40,50 | 1,50% | 28.685,00 |
| 24.03.2025 | 40,35 | 40,55 | 39,75 | 39,90 | -0,75% | 32.346,00 |
| 21.03.2025 | 39,80 | 40,55 | 39,80 | 40,20 | -0,25% | 123.597,00 |
| 20.03.2025 | 40,55 | 40,70 | 39,70 | 40,30 | -0,62% | 63.102,00 |
| 19.03.2025 | 39,05 | 40,65 | 39,05 | 40,55 | 3,71% | 108.238,00 |
| 18.03.2025 | 39,20 | 39,20 | 38,80 | 39,10 | 0,90% | 38.409,00 |
| 17.03.2025 | 38,40 | 38,90 | 38,35 | 38,75 | 1,44% | 40.185,00 |
| 14.03.2025 | 37,45 | 38,25 | 37,40 | 38,20 | 1,60% | 49.350,00 |
| 13.03.2025 | 37,75 | 37,80 | 37,05 | 37,60 | -0,40% | 38.341,00 |
| 12.03.2025 | 37,40 | 38,00 | 37,40 | 37,75 | 0,67% | 51.751,00 |
| 11.03.2025 | 38,10 | 38,30 | 37,20 | 37,50 | -1,70% | 60.873,00 |
| 10.03.2025 | 39,05 | 39,05 | 38,10 | 38,15 | -1,68% | 31.786,00 |
| 07.03.2025 | 38,80 | 38,90 | 38,35 | 38,80 | -0,51% | 42.257,00 |
| 06.03.2025 | 39,05 | 39,25 | 38,80 | 39,00 | 1,30% | 48.965,00 |
| 05.03.2025 | 37,70 | 38,55 | 37,70 | 38,50 | 2,53% | 49.591,00 |
| 04.03.2025 | 38,60 | 38,60 | 37,40 | 37,55 | -2,72% | 43.927,00 |
| 03.03.2025 | 38,40 | 39,15 | 38,40 | 38,60 | 1,18% | 47.380,00 |
| 28.02.2025 | 38,45 | 39,00 | 37,70 | 38,15 | 0,13% | 120.368,00 |
| 27.02.2025 | 38,00 | 40,00 | 37,45 | 38,10 | 0,79% | 160.985,00 |
| 26.02.2025 | 36,40 | 37,90 | 36,40 | 37,80 | 4,13% | 40.440,00 |
| 25.02.2025 | 36,20 | 36,45 | 36,15 | 36,30 | 0,28% | 19.110,00 |
| 24.02.2025 | 36,00 | 36,40 | 35,85 | 36,20 | 0,14% | 19.648,00 |
| 21.02.2025 | 36,00 | 36,40 | 35,90 | 36,15 | 0,42% | 19.882,00 |
| 20.02.2025 | 36,75 | 36,75 | 35,95 | 36,00 | -0,96% | 21.186,00 |
| 19.02.2025 | 36,55 | 36,85 | 36,10 | 36,35 | -0,68% | 23.435,00 |
| 18.02.2025 | 36,25 | 36,60 | 36,10 | 36,60 | 1,67% | 60.147,00 |
| 17.02.2025 | 35,65 | 36,30 | 35,55 | 36,00 | 0,70% | 27.517,00 |
| 14.02.2025 | 35,95 | 36,30 | 35,70 | 35,75 | -1,11% | 28.141,00 |
| 13.02.2025 | 36,55 | 36,75 | 35,90 | 36,15 | -0,69% | 27.999,00 |
| 12.02.2025 | 35,90 | 36,55 | 35,75 | 36,40 | 1,68% | 36.169,00 |
| 11.02.2025 | 36,00 | 36,00 | 35,70 | 35,80 | -0,28% | 24.785,00 |
| 10.02.2025 | 35,85 | 36,40 | 35,85 | 35,90 | 0,42% | 21.539,00 |
| 07.02.2025 | 35,50 | 35,95 | 35,45 | 35,75 | 0,70% | 25.844,00 |
| 06.02.2025 | 35,20 | 35,50 | 35,05 | 35,50 | 1,14% | 39.629,00 |
| 05.02.2025 | 35,25 | 35,50 | 34,85 | 35,10 | 0,14% | 26.844,00 |
| 04.02.2025 | 34,70 | 35,25 | 34,60 | 35,05 | 0,57% | 19.451,00 |
| 03.02.2025 | 35,25 | 35,30 | 34,70 | 34,85 | -2,38% | 27.371,00 |
| 31.01.2025 | 34,65 | 35,75 | 34,65 | 35,70 | 2,73% | 93.932,00 |
| 30.01.2025 | 34,95 | 35,55 | 34,70 | 34,75 | -0,29% | 37.637,00 |
| 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 |