55,700€
3,53%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 54,00 | 55,00 | 53,70 | 53,80 | -1,47% | 12,00 |
| 12.12.2025 | 54,20 | 54,60 | 54,20 | 54,60 | 0,92% | - |
| 11.12.2025 | 53,20 | 54,10 | 53,20 | 54,10 | 2,46% | - |
| 10.12.2025 | 53,50 | 54,00 | 52,80 | 52,80 | -2,04% | - |
| 09.12.2025 | 53,20 | 53,90 | 53,00 | 53,90 | 1,32% | - |
| 08.12.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 2,70% | - |
| 05.12.2025 | 51,60 | 52,00 | 51,60 | 51,80 | 0,78% | - |
| 04.12.2025 | 53,30 | 53,30 | 51,40 | 51,40 | -2,84% | - |
| 03.12.2025 | 52,60 | 53,20 | 52,60 | 52,90 | 0,57% | - |
| 02.12.2025 | 52,90 | 53,20 | 52,60 | 52,60 | -0,57% | - |
| 01.12.2025 | 53,20 | 53,40 | 52,90 | 52,90 | -1,12% | - |
| 28.11.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 1,33% | - |
| 27.11.2025 | 52,50 | 52,90 | 52,50 | 52,80 | 0,00% | - |
| 26.11.2025 | 53,40 | 53,40 | 52,80 | 52,80 | 0,76% | - |
| 25.11.2025 | 52,00 | 52,40 | 52,00 | 52,40 | 0,96% | - |
| 24.11.2025 | 51,50 | 52,10 | 51,50 | 51,90 | 0,78% | - |
| 21.11.2025 | 51,30 | 51,50 | 51,20 | 51,50 | -1,34% | - |
| 20.11.2025 | 52,50 | 52,50 | 52,20 | 52,20 | -1,14% | - |
| 19.11.2025 | 50,60 | 52,80 | 50,60 | 52,80 | 5,39% | 20,00 |
| 18.11.2025 | 50,20 | 50,40 | 50,10 | 50,10 | -1,76% | - |
| 17.11.2025 | 51,20 | 51,20 | 51,00 | 51,00 | 2,41% | - |
| 14.11.2025 | 51,20 | 51,20 | 49,45 | 49,80 | -8,12% | 125,00 |
| 13.11.2025 | 53,10 | 54,20 | 53,10 | 54,20 | 0,56% | - |
| 12.11.2025 | 54,30 | 54,50 | 53,90 | 53,90 | 0,19% | - |
| 11.11.2025 | 53,70 | 54,20 | 53,70 | 53,80 | 0,00% | - |
| 10.11.2025 | 53,10 | 53,80 | 53,10 | 53,80 | 1,70% | - |
| 07.11.2025 | 53,20 | 53,60 | 52,90 | 52,90 | -0,56% | - |
| 06.11.2025 | 52,90 | 53,20 | 52,90 | 53,20 | 0,00% | - |
| 05.11.2025 | 52,20 | 53,20 | 52,20 | 53,20 | 0,76% | 10,00 |
| 04.11.2025 | 52,50 | 53,00 | 52,50 | 52,80 | -1,49% | - |
| 03.11.2025 | 53,90 | 54,20 | 53,60 | 53,60 | 0,00% | - |
| 31.10.2025 | 53,80 | 54,10 | 53,60 | 53,60 | -1,29% | - |
| 30.10.2025 | 54,80 | 54,80 | 54,30 | 54,30 | -1,09% | - |
| 29.10.2025 | 53,30 | 54,90 | 53,30 | 54,90 | 2,81% | - |
| 28.10.2025 | 53,60 | 53,80 | 53,40 | 53,40 | -0,93% | - |
| 27.10.2025 | 54,00 | 54,00 | 53,70 | 53,90 | 0,00% | - |
| 24.10.2025 | 55,00 | 55,00 | 53,50 | 53,90 | 0,75% | 220,00 |
| 23.10.2025 | 52,40 | 53,50 | 52,40 | 53,50 | 0,75% | - |
| 22.10.2025 | 52,20 | 53,60 | 52,20 | 53,10 | 0,95% | - |
| 21.10.2025 | 53,20 | 53,40 | 52,60 | 52,60 | -1,13% | - |
| 20.10.2025 | 52,00 | 53,20 | 52,00 | 53,20 | 2,70% | - |
| 17.10.2025 | 51,50 | 51,80 | 51,50 | 51,80 | -0,58% | - |
| 16.10.2025 | 52,10 | 52,10 | 52,00 | 52,10 | -0,76% | - |
| 15.10.2025 | 53,00 | 53,00 | 52,30 | 52,50 | -0,38% | - |
| 14.10.2025 | 52,60 | 52,70 | 52,40 | 52,70 | -0,75% | - |
| 13.10.2025 | 52,70 | 53,20 | 52,70 | 53,10 | 0,19% | - |
| 10.10.2025 | 53,00 | 53,00 | 52,90 | 53,00 | -0,75% | - |
| 09.10.2025 | 51,90 | 53,40 | 51,80 | 53,40 | 2,50% | - |
| 08.10.2025 | 52,10 | 52,70 | 52,10 | 52,10 | -0,38% | - |
| 07.10.2025 | 51,70 | 52,30 | 51,70 | 52,30 | 0,38% | - |
| 06.10.2025 | 51,70 | 52,10 | 51,60 | 52,10 | 0,19% | - |
| 03.10.2025 | 51,80 | 52,30 | 51,80 | 52,00 | 0,97% | - |
| 02.10.2025 | 51,90 | 51,90 | 51,50 | 51,50 | -0,39% | - |
| 01.10.2025 | 51,70 | 51,70 | 51,10 | 51,70 | -0,58% | - |
| 30.09.2025 | 51,30 | 52,00 | 51,30 | 52,00 | 1,56% | - |
| 29.09.2025 | 51,10 | 51,60 | 51,10 | 51,20 | 1,19% | - |
| 26.09.2025 | 49,50 | 50,60 | 49,50 | 50,60 | 8,70% | - |
| 25.09.2025 | 52,10 | 52,20 | 46,55 | 46,55 | -11,84% | 100,00 |
| 24.09.2025 | 52,60 | 53,10 | 52,50 | 52,80 | 0,19% | 5,00 |
| 23.09.2025 | 52,20 | 52,70 | 52,20 | 52,70 | 0,76% | - |
| 22.09.2025 | 52,30 | 52,60 | 52,20 | 52,30 | -1,51% | - |
| 19.09.2025 | 52,40 | 53,10 | 52,40 | 53,10 | 0,76% | - |
| 18.09.2025 | 52,90 | 53,20 | 52,70 | 52,70 | -0,75% | - |
| 17.09.2025 | 53,10 | 53,20 | 53,10 | 53,10 | -0,93% | - |
| 16.09.2025 | 53,50 | 53,60 | 53,00 | 53,60 | -0,19% | - |
| 15.09.2025 | 53,10 | 53,70 | 52,50 | 53,70 | 0,75% | - |
| 12.09.2025 | 53,20 | 53,60 | 52,90 | 53,30 | -1,39% | - |
| 11.09.2025 | 52,60 | 54,35 | 51,90 | 54,05 | 3,94% | - |
| 10.09.2025 | 51,00 | 52,00 | 51,00 | 52,00 | -0,86% | - |
| 08.09.2025 | 51,80 | 52,50 | 51,10 | 52,45 | 1,65% | - |
| 05.09.2025 | 51,20 | 51,60 | 51,20 | 51,60 | 0,78% | - |
| 04.09.2025 | 51,00 | 51,20 | 50,90 | 51,20 | -2,48% | - |
| 03.09.2025 | 50,60 | 52,50 | 50,60 | 52,50 | 2,94% | 160,00 |
| 02.09.2025 | 51,20 | 51,30 | 51,00 | 51,00 | 0,00% | - |
| 01.09.2025 | 51,10 | 51,20 | 51,00 | 51,00 | 0,99% | - |
| 29.08.2025 | 51,00 | 51,40 | 50,50 | 50,50 | -0,79% | - |
| 28.08.2025 | 50,30 | 50,90 | 50,30 | 50,90 | 0,99% | - |
| 27.08.2025 | 50,60 | 50,70 | 50,20 | 50,40 | -0,20% | - |
| 26.08.2025 | 50,60 | 50,60 | 50,10 | 50,50 | -0,98% | - |
| 25.08.2025 | 51,40 | 51,70 | 51,00 | 51,00 | -0,97% | 400,00 |
| 22.08.2025 | 51,60 | 51,90 | 51,50 | 51,50 | -0,77% | - |
| 21.08.2025 | 51,30 | 51,90 | 51,30 | 51,90 | 0,97% | - |
| 20.08.2025 | 51,40 | 51,70 | 51,40 | 51,40 | -0,77% | - |
| 19.08.2025 | 52,00 | 52,30 | 51,80 | 51,80 | -0,58% | - |
| 18.08.2025 | 52,00 | 52,30 | 52,00 | 52,10 | -0,57% | - |
| 15.08.2025 | 52,90 | 53,00 | 52,40 | 52,40 | -0,57% | - |
| 14.08.2025 | 52,10 | 52,70 | 52,10 | 52,70 | -0,57% | - |
| 13.08.2025 | 52,80 | 53,30 | 52,80 | 53,00 | 0,76% | - |
| 12.08.2025 | 52,00 | 52,60 | 52,00 | 52,60 | 1,54% | - |
| 11.08.2025 | 52,60 | 52,60 | 51,80 | 51,80 | -1,15% | - |
| 08.08.2025 | 52,30 | 52,70 | 52,30 | 52,40 | -0,57% | - |
| 07.08.2025 | 52,40 | 53,20 | 52,40 | 52,70 | 1,15% | - |
| 06.08.2025 | 51,70 | 52,10 | 51,70 | 52,10 | 0,00% | - |
| 05.08.2025 | 51,40 | 53,30 | 51,40 | 52,10 | 1,56% | 50,00 |
| 04.08.2025 | 51,70 | 52,00 | 51,30 | 51,30 | -1,35% | - |
| 01.08.2025 | 51,80 | 52,40 | 51,80 | 52,00 | -2,99% | - |
| 31.07.2025 | 52,50 | 53,60 | 52,20 | 53,60 | 3,08% | 10,00 |
| 30.07.2025 | 51,80 | 52,00 | 51,40 | 52,00 | 0,58% | - |
| 29.07.2025 | 53,30 | 53,30 | 51,70 | 51,70 | -4,96% | - |
| 28.07.2025 | 56,00 | 56,00 | 53,60 | 54,40 | 0,93% | 53,00 |