52,350€
0,87%
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 | 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 |
| 25.07.2025 | 53,20 | 53,90 | 53,20 | 53,90 | 1,13% | - |
| 24.07.2025 | 52,70 | 54,40 | 52,70 | 53,30 | 1,52% | 20,00 |
| 23.07.2025 | 50,20 | 52,50 | 49,80 | 52,50 | 5,85% | - |
| 22.07.2025 | 50,00 | 50,00 | 49,30 | 49,60 | -2,17% | - |
| 21.07.2025 | 48,75 | 50,70 | 48,75 | 50,70 | 3,05% | - |
| 18.07.2025 | 48,55 | 49,20 | 48,55 | 49,20 | 1,13% | - |
| 17.07.2025 | 48,45 | 48,70 | 48,45 | 48,65 | 0,41% | - |
| 16.07.2025 | 47,75 | 48,55 | 47,75 | 48,45 | -0,41% | - |
| 15.07.2025 | 48,60 | 48,65 | 48,60 | 48,65 | 0,31% | - |
| 14.07.2025 | 48,65 | 48,95 | 48,50 | 48,50 | -1,22% | - |
| 11.07.2025 | 47,15 | 49,10 | 47,15 | 49,10 | 3,26% | - |
| 10.07.2025 | 46,60 | 47,55 | 46,60 | 47,55 | 2,04% | - |
| 09.07.2025 | 45,95 | 46,60 | 45,85 | 46,60 | 1,97% | - |
| 08.07.2025 | 45,40 | 45,95 | 45,40 | 45,70 | 0,44% | - |
| 07.07.2025 | 44,40 | 45,75 | 44,40 | 45,50 | 2,25% | - |
| 04.07.2025 | 44,40 | 44,85 | 44,40 | 44,50 | -1,44% | - |
| 03.07.2025 | 45,70 | 45,70 | 45,15 | 45,15 | -3,32% | - |
| 02.07.2025 | 46,10 | 46,70 | 46,10 | 46,70 | 0,65% | - |
| 01.07.2025 | 45,95 | 46,60 | 45,95 | 46,40 | 0,00% | - |
| 30.06.2025 | 46,25 | 46,55 | 46,25 | 46,40 | 0,32% | - |
| 27.06.2025 | 45,50 | 46,25 | 45,50 | 46,25 | 2,21% | - |
| 26.06.2025 | 44,90 | 45,25 | 44,90 | 45,25 | -0,22% | - |
| 25.06.2025 | 45,35 | 45,55 | 45,35 | 45,35 | 0,11% | - |
| 24.06.2025 | 46,40 | 46,40 | 45,30 | 45,30 | -0,11% | 30,00 |
| 23.06.2025 | 44,95 | 45,95 | 44,95 | 45,35 | -1,09% | - |
| 20.06.2025 | 46,00 | 46,00 | 45,85 | 45,85 | 0,22% | - |
| 19.06.2025 | 45,75 | 45,80 | 45,75 | 45,75 | -0,97% | - |
| 18.06.2025 | 46,45 | 46,45 | 46,20 | 46,20 | -0,75% | - |
| 17.06.2025 | 46,40 | 46,55 | 46,40 | 46,55 | -1,17% | - |
| 16.06.2025 | 47,10 | 47,25 | 47,10 | 47,10 | 0,32% | - |
| 13.06.2025 | 46,35 | 46,95 | 46,25 | 46,95 | 0,11% | 200,00 |
| 12.06.2025 | 47,00 | 47,45 | 46,90 | 46,90 | -3,50% | - |
| 11.06.2025 | 47,95 | 49,20 | 47,95 | 48,60 | 0,31% | 65,00 |
| 10.06.2025 | 48,35 | 48,45 | 48,15 | 48,45 | -0,51% | - |
| 09.06.2025 | 47,80 | 48,70 | 47,80 | 48,70 | 0,21% | - |
| 06.06.2025 | 48,85 | 49,05 | 48,60 | 48,60 | -0,41% | - |
| 05.06.2025 | 48,10 | 48,90 | 48,10 | 48,80 | 0,93% | - |
| 04.06.2025 | 47,70 | 48,50 | 47,70 | 48,35 | 0,83% | - |
| 03.06.2025 | 48,10 | 48,10 | 47,80 | 47,95 | -0,10% | - |
| 02.06.2025 | 47,60 | 48,00 | 47,60 | 48,00 | -0,21% | - |
| 30.05.2025 | 47,75 | 48,20 | 47,75 | 48,10 | -0,10% | - |
| 29.05.2025 | 47,85 | 48,60 | 47,85 | 48,15 | 0,84% | - |
| 28.05.2025 | 47,00 | 47,90 | 47,00 | 47,75 | 0,84% | - |
| 27.05.2025 | 47,45 | 47,75 | 47,35 | 47,35 | -1,04% | - |
| 26.05.2025 | 47,25 | 48,35 | 46,90 | 47,85 | 3,01% | - |
| 23.05.2025 | 46,95 | 47,40 | 46,45 | 46,45 | -1,90% | - |
| 22.05.2025 | 46,85 | 47,35 | 46,85 | 47,35 | -0,11% | - |
| 21.05.2025 | 47,00 | 47,40 | 47,00 | 47,40 | -0,11% | - |
| 20.05.2025 | 46,50 | 48,40 | 46,50 | 47,45 | 0,53% | 100,00 |
| 19.05.2025 | 47,10 | 47,55 | 47,10 | 47,20 | -0,53% | - |
| 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% | - |