48,350€
2,55%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,10 | 47,45 | 47,10 | 47,45 | 0,64% | - |
| 15.05.2025 | 46,70 | 47,15 | 46,70 | 47,15 | 0,00% | - |
| 14.05.2025 | 47,40 | 47,85 | 47,15 | 47,15 | -0,95% | - |
| 13.05.2025 | 46,45 | 47,60 | 46,45 | 47,60 | 1,60% | - |
| 12.05.2025 | 47,00 | 47,60 | 46,05 | 46,85 | 2,07% | 205,00 |
| 09.05.2025 | 43,70 | 45,90 | 43,70 | 45,90 | 7,37% | 220,00 |
| 08.05.2025 | 43,05 | 43,05 | 42,30 | 42,75 | -2,95% | - |
| 07.05.2025 | 42,90 | 44,05 | 42,90 | 44,05 | 2,20% | 730,00 |
| 06.05.2025 | 43,00 | 43,35 | 43,00 | 43,10 | -0,46% | - |
| 05.05.2025 | 42,60 | 44,25 | 42,60 | 43,30 | -1,70% | 75,00 |
| 02.05.2025 | 42,90 | 44,05 | 42,45 | 44,05 | 4,88% | 150,00 |
| 30.04.2025 | 41,75 | 42,00 | 41,70 | 42,00 | -1,52% | - |
| 29.04.2025 | 41,30 | 42,65 | 41,30 | 42,65 | 2,52% | 479,00 |
| 28.04.2025 | 41,05 | 41,60 | 41,05 | 41,60 | 1,22% | - |
| 25.04.2025 | 40,30 | 41,10 | 40,30 | 41,10 | 2,24% | - |
| 24.04.2025 | 39,30 | 40,20 | 39,30 | 40,20 | 1,26% | - |
| 23.04.2025 | 39,40 | 39,70 | 39,40 | 39,70 | 1,53% | - |
| 22.04.2025 | 38,80 | 39,10 | 38,80 | 39,10 | 0,64% | - |
| 17.04.2025 | 38,80 | 39,00 | 38,80 | 38,85 | -0,13% | - |
| 16.04.2025 | 38,15 | 38,90 | 38,15 | 38,90 | 0,78% | - |
| 15.04.2025 | 37,75 | 38,60 | 37,75 | 38,60 | 2,25% | - |
| 14.04.2025 | 37,65 | 37,80 | 37,65 | 37,75 | 2,17% | - |
| 11.04.2025 | 37,40 | 37,40 | 36,95 | 36,95 | -1,73% | - |
| 10.04.2025 | 37,95 | 37,95 | 37,35 | 37,60 | 5,32% | - |
| 09.04.2025 | 35,80 | 36,55 | 35,70 | 35,70 | -4,29% | - |
| 08.04.2025 | 36,65 | 37,30 | 36,65 | 37,30 | 2,90% | - |
| 07.04.2025 | 35,50 | 36,25 | 35,50 | 36,25 | -4,23% | - |
| 04.04.2025 | 39,15 | 39,15 | 37,85 | 37,85 | -4,90% | - |
| 03.04.2025 | 39,15 | 39,90 | 39,15 | 39,80 | 0,00% | - |
| 02.04.2025 | 40,20 | 40,55 | 39,80 | 39,80 | -2,09% | - |
| 01.04.2025 | 40,05 | 40,65 | 40,05 | 40,65 | 1,37% | - |
| 31.03.2025 | 39,55 | 40,45 | 39,55 | 40,10 | 0,00% | - |
| 28.03.2025 | 39,50 | 40,15 | 39,50 | 40,10 | 0,38% | - |
| 27.03.2025 | 39,25 | 39,95 | 39,25 | 39,95 | -0,75% | - |
| 26.03.2025 | 39,80 | 40,70 | 39,80 | 40,25 | 0,63% | - |
| 25.03.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 1,27% | - |
| 24.03.2025 | 39,90 | 40,05 | 39,50 | 39,50 | -1,00% | - |
| 21.03.2025 | 39,50 | 39,95 | 39,50 | 39,90 | 0,25% | - |
| 20.03.2025 | 39,70 | 40,10 | 39,70 | 39,80 | -0,50% | - |
| 19.03.2025 | 38,10 | 40,00 | 38,10 | 40,00 | 3,63% | 290,00 |
| 18.03.2025 | 38,25 | 38,60 | 38,25 | 38,60 | 1,31% | - |
| 17.03.2025 | 37,50 | 38,25 | 37,50 | 38,10 | 1,74% | - |
| 14.03.2025 | 37,00 | 37,45 | 37,00 | 37,45 | 0,81% | - |
| 13.03.2025 | 36,85 | 37,15 | 36,75 | 37,15 | -0,54% | - |
| 12.03.2025 | 37,10 | 37,35 | 37,10 | 37,35 | 0,95% | - |
| 11.03.2025 | 37,85 | 37,85 | 37,00 | 37,00 | -2,25% | - |
| 10.03.2025 | 38,30 | 38,40 | 37,80 | 37,85 | -0,66% | - |
| 07.03.2025 | 37,90 | 38,25 | 37,90 | 38,10 | -1,04% | - |
| 06.03.2025 | 38,15 | 38,70 | 38,15 | 38,50 | 2,26% | - |
| 05.03.2025 | 37,70 | 37,85 | 37,55 | 37,65 | 1,07% | - |
| 04.03.2025 | 37,45 | 38,05 | 37,25 | 37,25 | -2,99% | - |
| 03.03.2025 | 38,40 | 38,50 | 38,35 | 38,40 | 0,00% | 300,00 |
| 28.02.2025 | 37,20 | 38,40 | 37,20 | 38,40 | 1,86% | - |
| 27.02.2025 | 37,55 | 38,45 | 37,55 | 37,70 | 3,29% | - |
| 26.02.2025 | 35,65 | 36,50 | 35,65 | 36,50 | 1,39% | - |
| 25.02.2025 | 35,35 | 36,00 | 35,35 | 36,00 | 0,28% | - |
| 24.02.2025 | 35,35 | 35,90 | 35,35 | 35,90 | 0,14% | - |
| 21.02.2025 | 35,40 | 35,95 | 35,40 | 35,85 | 0,14% | - |
| 20.02.2025 | 36,10 | 36,15 | 35,80 | 35,80 | -0,42% | 300,00 |
| 19.02.2025 | 36,35 | 36,35 | 35,95 | 35,95 | 0,00% | - |
| 18.02.2025 | 35,75 | 35,95 | 35,75 | 35,95 | 0,56% | - |
| 17.02.2025 | 35,40 | 35,75 | 35,40 | 35,75 | 0,85% | - |
| 14.02.2025 | 35,65 | 35,65 | 35,45 | 35,45 | -1,39% | - |
| 13.02.2025 | 36,20 | 36,20 | 35,95 | 35,95 | 0,56% | - |
| 12.02.2025 | 35,45 | 35,75 | 35,45 | 35,75 | 1,13% | - |
| 11.02.2025 | 35,50 | 35,50 | 35,35 | 35,35 | -0,84% | - |
| 10.02.2025 | 35,60 | 35,75 | 35,60 | 35,65 | 0,71% | - |
| 07.02.2025 | 35,25 | 35,40 | 35,25 | 35,40 | 1,43% | - |
| 06.02.2025 | 34,80 | 34,90 | 34,65 | 34,90 | -0,14% | 300,00 |
| 05.02.2025 | 34,70 | 34,95 | 34,55 | 34,95 | 1,01% | - |
| 04.02.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,29% | - |
| 03.02.2025 | 34,85 | 34,85 | 34,50 | 34,50 | -1,43% | - |
| 31.01.2025 | 34,25 | 35,00 | 34,25 | 35,00 | 1,45% | - |
| 30.01.2025 | 34,85 | 35,00 | 34,50 | 34,50 | 0,44% | - |
| 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% | - |