52,350€
-0,48%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 46,05 | 46,70 | 45,70 | 45,95 | -0,86% | 391.547,00 |
| 19.06.2025 | 46,35 | 46,65 | 46,10 | 46,35 | -1,07% | 28.033,00 |
| 18.06.2025 | 47,00 | 47,05 | 46,50 | 46,85 | -0,74% | 25.671,00 |
| 17.06.2025 | 47,20 | 47,25 | 46,55 | 47,20 | -0,74% | 27.100,00 |
| 16.06.2025 | 47,60 | 47,85 | 47,30 | 47,55 | -0,21% | 27.902,00 |
| 13.06.2025 | 47,10 | 47,75 | 47,05 | 47,65 | -0,42% | 28.242,00 |
| 12.06.2025 | 48,05 | 48,30 | 47,10 | 47,85 | -0,52% | 35.017,00 |
| 11.06.2025 | 48,65 | 48,90 | 48,05 | 48,10 | -1,13% | 28.663,00 |
| 10.06.2025 | 49,20 | 49,20 | 48,65 | 48,65 | -1,22% | 25.996,00 |
| 09.06.2025 | 48,85 | 49,45 | 48,70 | 49,25 | 1,03% | 31.055,00 |
| 06.06.2025 | 49,50 | 49,75 | 48,70 | 48,75 | -1,71% | 27.970,00 |
| 05.06.2025 | 49,10 | 49,60 | 48,85 | 49,60 | 1,02% | 34.626,00 |
| 04.06.2025 | 48,60 | 49,30 | 48,60 | 49,10 | 1,24% | 46.824,00 |
| 03.06.2025 | 48,85 | 48,85 | 48,20 | 48,50 | -0,31% | 34.493,00 |
| 02.06.2025 | 48,35 | 48,70 | 48,10 | 48,65 | -0,21% | 50.894,00 |
| 30.05.2025 | 48,75 | 49,00 | 48,15 | 48,75 | 0,10% | 54.045,00 |
| 29.05.2025 | 48,60 | 49,40 | 48,40 | 48,70 | 0,83% | 41.554,00 |
| 28.05.2025 | 48,05 | 48,60 | 48,05 | 48,30 | 0,31% | 26.505,00 |
| 27.05.2025 | 48,05 | 48,50 | 47,80 | 48,15 | -0,52% | 28.134,00 |
| 26.05.2025 | 47,85 | 49,10 | 47,35 | 48,40 | 1,79% | 47.401,00 |
| 23.05.2025 | 47,95 | 48,00 | 46,75 | 47,55 | -0,83% | 46.655,00 |
| 22.05.2025 | 47,70 | 47,95 | 47,45 | 47,95 | 0,21% | 52.481,00 |
| 21.05.2025 | 47,60 | 48,00 | 47,60 | 47,85 | -0,31% | 30.749,00 |
| 20.05.2025 | 47,75 | 48,10 | 47,55 | 48,00 | 1,59% | 41.442,00 |
| 19.05.2025 | 48,00 | 48,05 | 46,20 | 47,25 | -1,87% | 84.775,00 |
| 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 | 37,85 | 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 |