59,900€
0,84%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 59,55 | 60,05 | 59,35 | 59,50 | 0,17% | - |
| 13.02.2026 | 58,80 | 59,60 | 58,60 | 59,40 | 0,51% | 19.300,00 |
| 12.02.2026 | 59,70 | 60,40 | 59,00 | 59,10 | 0,17% | 21.796,00 |
| 11.02.2026 | 59,10 | 59,70 | 58,50 | 59,00 | -0,17% | 23.274,00 |
| 10.02.2026 | 58,80 | 59,70 | 57,90 | 59,10 | 0,85% | 22.832,00 |
| 09.02.2026 | 58,10 | 58,80 | 57,60 | 58,60 | 1,74% | 19.472,00 |
| 06.02.2026 | 56,20 | 57,70 | 56,10 | 57,60 | 2,49% | 11.758,00 |
| 05.02.2026 | 55,80 | 57,70 | 55,60 | 56,20 | 0,72% | 27.934,00 |
| 04.02.2026 | 56,90 | 57,30 | 55,70 | 55,80 | -2,28% | 53.846,00 |
| 03.02.2026 | 57,60 | 57,60 | 56,50 | 57,10 | 0,88% | 14.875,00 |
| 02.02.2026 | 55,90 | 56,90 | 55,10 | 56,60 | 0,53% | 31.158,00 |
| 30.01.2026 | 56,50 | 57,00 | 56,00 | 56,30 | -0,35% | 20.785,00 |
| 29.01.2026 | 57,60 | 58,30 | 55,60 | 56,50 | -3,58% | 38.300,00 |
| 28.01.2026 | 58,35 | 59,30 | 58,00 | 58,60 | 0,86% | 29.968,00 |
| 27.01.2026 | 57,90 | 58,20 | 57,30 | 58,10 | 0,17% | 23.559,00 |
| 26.01.2026 | 57,30 | 58,00 | 56,60 | 58,00 | 1,22% | 30.893,00 |
| 23.01.2026 | 56,90 | 57,30 | 56,50 | 57,30 | 0,70% | 19.049,00 |
| 22.01.2026 | 57,80 | 57,90 | 56,30 | 56,90 | 0,89% | 21.264,00 |
| 21.01.2026 | 56,50 | 56,80 | 55,90 | 56,40 | -0,35% | 18.860,00 |
| 20.01.2026 | 56,70 | 57,00 | 55,90 | 56,60 | -1,74% | 28.908,00 |
| 19.01.2026 | 57,60 | 57,80 | 56,70 | 57,60 | -1,20% | 22.857,00 |
| 16.01.2026 | 58,00 | 59,00 | 58,00 | 58,30 | -0,51% | 24.377,00 |
| 15.01.2026 | 59,40 | 59,70 | 57,90 | 58,60 | -1,84% | 20.268,00 |
| 14.01.2026 | 59,30 | 60,00 | 58,70 | 59,70 | 0,84% | 21.593,00 |
| 13.01.2026 | 59,00 | 59,20 | 58,30 | 59,20 | 0,34% | 20.677,00 |
| 12.01.2026 | 59,70 | 59,70 | 58,30 | 59,00 | -1,67% | 28.280,00 |
| 09.01.2026 | 61,40 | 61,70 | 59,80 | 60,00 | -1,96% | 44.902,00 |
| 08.01.2026 | 61,10 | 61,50 | 60,30 | 61,20 | -0,81% | 16.637,00 |
| 07.01.2026 | 61,80 | 61,80 | 61,10 | 61,70 | 0,82% | 25.661,00 |
| 06.01.2026 | 61,50 | 61,70 | 60,80 | 61,20 | -0,81% | 21.775,00 |
| 05.01.2026 | 59,00 | 61,70 | 59,00 | 61,70 | 4,58% | 25.432,00 |
| 02.01.2026 | 59,00 | 59,00 | 57,90 | 59,00 | 0,17% | 13.811,00 |
| 31.12.2025 | 58,70 | 59,20 | 58,30 | 58,90 | 0,51% | 8.786,00 |
| 30.12.2025 | 58,40 | 58,90 | 58,20 | 58,60 | -0,17% | 20.312,00 |
| 29.12.2025 | 58,70 | 59,30 | 58,40 | 58,70 | -0,34% | 18.334,00 |
| 24.12.2025 | 59,00 | 59,50 | 58,50 | 58,90 | 0,17% | 10.996,00 |
| 23.12.2025 | 59,30 | 59,30 | 58,40 | 58,80 | -0,51% | 25.778,00 |
| 22.12.2025 | 58,00 | 59,30 | 57,00 | 59,10 | 1,37% | 43.902,00 |
| 19.12.2025 | 54,00 | 58,70 | 54,00 | 58,30 | 7,17% | 90.457,00 |
| 18.12.2025 | 53,40 | 54,50 | 53,20 | 54,40 | 1,49% | 28.776,00 |
| 17.12.2025 | 55,80 | 55,80 | 53,50 | 53,60 | -3,42% | 18.503,00 |
| 16.12.2025 | 54,30 | 55,60 | 54,00 | 55,50 | 2,02% | 87.891,00 |
| 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 |