34,800€
1,31%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,80 | 35,53 | 34,50 | 34,83 | 1,38% | - |
| 29.01.2025 | 34,50 | 34,50 | 34,35 | 34,35 | -0,15% | - |
| 28.01.2025 | 34,30 | 34,40 | 34,25 | 34,40 | 0,29% | - |
| 27.01.2025 | 34,20 | 34,30 | 34,10 | 34,30 | 0,15% | - |
| 24.01.2025 | 34,60 | 34,60 | 34,25 | 34,25 | -0,58% | - |
| 23.01.2025 | 34,45 | 34,50 | 34,45 | 34,45 | -0,72% | - |
| 22.01.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | - |
| 21.01.2025 | 34,35 | 34,65 | 34,35 | 34,65 | 0,00% | - |
| 20.01.2025 | 34,65 | 34,65 | 34,60 | 34,65 | 0,73% | - |
| 17.01.2025 | 34,10 | 34,40 | 34,10 | 34,40 | -0,29% | - |
| 16.01.2025 | 34,55 | 34,55 | 34,50 | 34,50 | -0,43% | 300,00 |
| 15.01.2025 | 34,90 | 34,90 | 34,65 | 34,65 | -0,29% | - |
| 14.01.2025 | 34,65 | 34,75 | 34,65 | 34,75 | 0,00% | - |
| 13.01.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,72% | - |
| 10.01.2025 | 33,95 | 34,50 | 33,95 | 34,50 | 0,58% | - |
| 09.01.2025 | 33,95 | 34,30 | 33,95 | 34,30 | 0,73% | - |
| 08.01.2025 | 34,10 | 34,10 | 33,95 | 34,05 | -0,58% | - |
| 07.01.2025 | 34,20 | 34,25 | 34,15 | 34,25 | 0,44% | - |
| 06.01.2025 | 34,20 | 34,20 | 34,00 | 34,10 | -0,44% | - |
| 03.01.2025 | 34,50 | 34,50 | 34,25 | 34,25 | -0,58% | - |
| 02.01.2025 | 34,65 | 34,65 | 34,35 | 34,45 | 1,17% | - |
| 30.12.2024 | 33,80 | 34,05 | 33,80 | 34,05 | 0,44% | - |
| 27.12.2024 | 34,00 | 34,00 | 33,90 | 33,90 | -1,74% | - |
| 23.12.2024 | 33,60 | 34,50 | 33,60 | 34,50 | 3,60% | 400,00 |
| 20.12.2024 | 33,50 | 33,55 | 33,30 | 33,30 | -2,49% | - |
| 19.12.2024 | 33,90 | 34,15 | 33,90 | 34,15 | 0,74% | - |
| 18.12.2024 | 33,75 | 33,90 | 33,75 | 33,90 | 1,04% | - |
| 17.12.2024 | 33,70 | 33,75 | 33,55 | 33,55 | -0,45% | - |
| 16.12.2024 | 33,70 | 33,70 | 33,60 | 33,70 | -0,44% | - |
| 13.12.2024 | 34,00 | 34,10 | 33,85 | 33,85 | -0,44% | - |
| 12.12.2024 | 33,80 | 34,00 | 33,70 | 34,00 | 0,59% | - |
| 11.12.2024 | 33,45 | 33,80 | 33,40 | 33,80 | 1,81% | - |
| 10.12.2024 | 33,30 | 33,30 | 33,20 | 33,20 | -0,45% | - |
| 09.12.2024 | 33,40 | 33,40 | 33,05 | 33,35 | 0,15% | - |
| 06.12.2024 | 33,45 | 33,45 | 33,25 | 33,30 | -0,45% | - |
| 05.12.2024 | 33,45 | 33,55 | 33,45 | 33,45 | 1,06% | - |
| 04.12.2024 | 33,25 | 33,35 | 33,10 | 33,10 | -0,15% | - |
| 03.12.2024 | 32,65 | 33,15 | 32,65 | 33,15 | 1,38% | - |
| 02.12.2024 | 32,40 | 32,70 | 32,40 | 32,70 | 1,08% | - |
| 29.11.2024 | 32,20 | 32,35 | 32,20 | 32,35 | 0,31% | - |
| 28.11.2024 | 31,85 | 32,25 | 31,85 | 32,25 | 2,71% | - |
| 27.11.2024 | 31,10 | 31,40 | 31,10 | 31,40 | 0,32% | - |
| 26.11.2024 | 31,50 | 31,50 | 31,25 | 31,30 | -0,95% | - |
| 25.11.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -0,47% | - |
| 22.11.2024 | 31,90 | 31,90 | 31,75 | 31,75 | -0,47% | - |
| 21.11.2024 | 31,75 | 31,90 | 31,65 | 31,90 | 0,47% | - |
| 20.11.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -0,31% | - |
| 19.11.2024 | 32,70 | 32,70 | 31,85 | 31,85 | -2,90% | - |
| 18.11.2024 | 32,70 | 32,80 | 32,70 | 32,80 | -3,10% | - |
| 15.11.2024 | 33,95 | 34,00 | 33,85 | 33,85 | -4,92% | - |
| 14.11.2024 | 35,65 | 35,65 | 35,60 | 35,60 | -0,14% | - |
| 13.11.2024 | 35,45 | 35,65 | 35,45 | 35,65 | -0,28% | - |
| 12.11.2024 | 36,70 | 36,80 | 35,75 | 35,75 | -3,25% | - |
| 11.11.2024 | 37,00 | 37,05 | 36,95 | 36,95 | 0,14% | - |
| 08.11.2024 | 37,10 | 37,15 | 36,90 | 36,90 | -0,67% | - |
| 07.11.2024 | 36,40 | 37,15 | 36,40 | 37,15 | 2,20% | - |
| 06.11.2024 | 36,55 | 36,60 | 36,35 | 36,35 | 0,00% | 7,00 |
| 05.11.2024 | 36,15 | 36,35 | 36,15 | 36,35 | -0,14% | - |
| 04.11.2024 | 36,45 | 36,50 | 36,40 | 36,40 | -0,14% | - |
| 01.11.2024 | 35,80 | 36,45 | 35,80 | 36,45 | 1,82% | - |
| 31.10.2024 | 35,70 | 35,95 | 35,70 | 35,80 | -0,69% | - |
| 30.10.2024 | 35,85 | 36,05 | 35,85 | 36,05 | 0,70% | - |
| 29.10.2024 | 36,00 | 36,05 | 35,80 | 35,80 | -0,97% | - |
| 28.10.2024 | 36,25 | 36,45 | 36,15 | 36,15 | 0,00% | - |
| 25.10.2024 | 36,15 | 36,15 | 36,10 | 36,15 | -0,96% | - |
| 24.10.2024 | 36,60 | 36,60 | 36,50 | 36,50 | -0,54% | - |
| 23.10.2024 | 36,65 | 36,70 | 36,65 | 36,70 | 0,14% | - |
| 22.10.2024 | 36,95 | 37,05 | 36,65 | 36,65 | -1,35% | - |
| 21.10.2024 | 37,05 | 37,15 | 36,95 | 37,15 | 0,00% | - |
| 18.10.2024 | 37,00 | 37,15 | 36,85 | 37,15 | 0,13% | - |
| 17.10.2024 | 37,05 | 37,10 | 37,05 | 37,10 | 0,00% | - |
| 16.10.2024 | 37,05 | 37,15 | 37,05 | 37,10 | 1,50% | - |
| 15.10.2024 | 36,30 | 36,55 | 36,30 | 36,55 | 0,27% | - |
| 14.10.2024 | 36,15 | 36,45 | 36,15 | 36,45 | 1,39% | - |
| 11.10.2024 | 35,60 | 35,95 | 35,60 | 35,95 | 1,27% | - |
| 10.10.2024 | 35,75 | 35,75 | 35,50 | 35,50 | -0,56% | 300,00 |
| 09.10.2024 | 35,35 | 35,70 | 35,35 | 35,70 | 0,99% | - |
| 08.10.2024 | 34,75 | 35,40 | 34,75 | 35,35 | 0,71% | 320,00 |
| 07.10.2024 | 34,85 | 35,10 | 34,85 | 35,10 | 0,14% | - |
| 04.10.2024 | 34,55 | 35,05 | 34,55 | 35,05 | 1,01% | - |
| 03.10.2024 | 34,60 | 34,70 | 34,45 | 34,70 | 0,43% | - |
| 02.10.2024 | 34,55 | 34,60 | 34,55 | 34,55 | -2,12% | - |
| 01.10.2024 | 35,05 | 35,30 | 35,05 | 35,30 | 0,28% | - |
| 30.09.2024 | 35,35 | 35,35 | 35,20 | 35,20 | -1,26% | - |
| 27.09.2024 | 35,80 | 35,80 | 35,65 | 35,65 | -0,42% | - |
| 26.09.2024 | 35,70 | 35,80 | 35,65 | 35,80 | 2,43% | - |
| 25.09.2024 | 35,00 | 35,00 | 34,95 | 34,95 | 0,72% | - |
| 24.09.2024 | 34,00 | 34,70 | 34,00 | 34,70 | 0,43% | - |
| 23.09.2024 | 34,35 | 34,55 | 34,25 | 34,55 | 0,73% | - |
| 20.09.2024 | 34,40 | 34,65 | 34,30 | 34,30 | -0,44% | - |
| 19.09.2024 | 33,65 | 34,45 | 33,65 | 34,45 | 1,77% | - |
| 18.09.2024 | 33,90 | 34,05 | 33,85 | 33,85 | 0,59% | - |
| 17.09.2024 | 33,35 | 33,65 | 33,35 | 33,65 | 0,75% | - |
| 16.09.2024 | 33,55 | 33,55 | 33,40 | 33,40 | -0,74% | - |
| 13.09.2024 | 33,45 | 34,20 | 33,45 | 33,65 | 1,36% | 309,00 |
| 12.09.2024 | 33,40 | 33,50 | 33,20 | 33,20 | 0,15% | - |
| 11.09.2024 | 33,05 | 33,20 | 33,05 | 33,15 | 0,61% | - |
| 10.09.2024 | 32,65 | 32,95 | 32,65 | 32,95 | 1,23% | - |
| 09.09.2024 | 32,85 | 33,00 | 32,55 | 32,55 | -1,96% | - |
| 06.09.2024 | 32,75 | 33,20 | 32,75 | 33,20 | 0,00% | - |