53,100€
-1,67%
Echtzeit-Aktienkurs CONSTR.AUX.FERR. INH.
Bid:
Ask:
Aktienkurse zur CONSTR.AUX.FERR. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 55,00 | 55,70 | 53,80 | 53,80 | -1,28% | 80.866,00 |
| 25.07.2025 | 54,50 | 54,70 | 54,10 | 54,50 | 0,37% | 34.050,00 |
| 24.07.2025 | 53,40 | 54,30 | 53,30 | 54,30 | 2,07% | 78.934,00 |
| 23.07.2025 | 50,50 | 53,50 | 50,30 | 53,20 | 5,77% | 117.470,00 |
| 22.07.2025 | 50,40 | 50,70 | 49,75 | 50,30 | -0,79% | 36.437,00 |
| 21.07.2025 | 49,75 | 52,20 | 49,60 | 50,70 | 2,22% | 194.148,00 |
| 18.07.2025 | 49,50 | 49,85 | 49,05 | 49,60 | 0,81% | 32.298,00 |
| 17.07.2025 | 49,10 | 49,40 | 49,05 | 49,20 | 0,92% | 24.352,00 |
| 16.07.2025 | 48,60 | 49,20 | 48,50 | 48,75 | 0,00% | 19.197,00 |
| 15.07.2025 | 49,10 | 49,35 | 48,75 | 48,75 | -0,71% | 32.583,00 |
| 14.07.2025 | 49,25 | 49,60 | 48,50 | 49,10 | -1,60% | 46.873,00 |
| 11.07.2025 | 48,45 | 50,00 | 48,20 | 49,90 | 3,63% | 82.188,00 |
| 10.07.2025 | 47,25 | 48,25 | 47,15 | 48,15 | 1,90% | 40.860,00 |
| 09.07.2025 | 46,90 | 47,35 | 46,35 | 47,25 | 1,50% | 40.248,00 |
| 08.07.2025 | 46,50 | 46,90 | 46,15 | 46,55 | 0,98% | 49.913,00 |
| 07.07.2025 | 45,00 | 46,40 | 44,30 | 46,10 | 2,33% | 45.636,00 |
| 04.07.2025 | 45,40 | 45,55 | 44,80 | 45,05 | -0,77% | 29.685,00 |
| 03.07.2025 | 46,40 | 46,40 | 45,30 | 45,40 | -3,81% | 49.051,00 |
| 02.07.2025 | 46,90 | 47,45 | 46,70 | 47,20 | 1,29% | 45.171,00 |
| 01.07.2025 | 46,75 | 47,20 | 46,60 | 46,60 | -0,11% | 82.589,00 |
| 30.06.2025 | 47,20 | 47,30 | 46,50 | 46,65 | -0,43% | 32.920,00 |
| 27.06.2025 | 46,00 | 47,90 | 46,00 | 46,85 | 2,07% | 36.887,00 |
| 26.06.2025 | 45,85 | 46,10 | 45,55 | 45,90 | 0,88% | 76.663,00 |
| 25.06.2025 | 46,30 | 46,30 | 45,50 | 45,50 | -0,98% | 35.562,00 |
| 24.06.2025 | 46,30 | 46,85 | 45,65 | 45,95 | -0,54% | 106.772,00 |
| 23.06.2025 | 45,15 | 46,70 | 45,00 | 46,20 | 0,54% | 59.104,00 |