62,550€
-2,11%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 63,60 | 65,55 | 62,40 | 63,00 | -1,41% | - |
| 07.05.2026 | 64,70 | 64,70 | 63,70 | 63,90 | -0,31% | - |
| 06.05.2026 | 63,00 | 64,10 | 63,00 | 64,10 | 1,91% | - |
| 05.05.2026 | 62,40 | 62,90 | 62,40 | 62,90 | 0,00% | - |
| 04.05.2026 | 62,90 | 62,90 | 62,70 | 62,90 | -0,32% | - |
| 30.04.2026 | 61,70 | 63,10 | 61,70 | 63,10 | 2,27% | - |
| 29.04.2026 | 60,70 | 61,70 | 60,70 | 61,70 | 1,98% | - |
| 28.04.2026 | 60,60 | 61,10 | 60,50 | 60,50 | -1,47% | - |
| 27.04.2026 | 61,30 | 61,70 | 61,30 | 61,40 | -0,81% | 5,00 |
| 24.04.2026 | 60,30 | 61,90 | 60,30 | 61,90 | 1,14% | 4,00 |
| 23.04.2026 | 60,20 | 61,20 | 60,20 | 61,20 | 0,33% | - |
| 22.04.2026 | 60,90 | 61,00 | 60,90 | 61,00 | 0,33% | - |
| 21.04.2026 | 59,60 | 60,80 | 59,60 | 60,80 | 1,50% | - |
| 20.04.2026 | 59,40 | 59,90 | 59,40 | 59,90 | -0,66% | - |
| 17.04.2026 | 59,60 | 60,30 | 59,40 | 60,30 | -0,17% | - |
| 16.04.2026 | 60,00 | 60,40 | 60,00 | 60,40 | -0,82% | - |
| 15.04.2026 | 59,80 | 60,90 | 59,80 | 60,90 | 0,83% | - |
| 14.04.2026 | 59,10 | 60,40 | 59,10 | 60,40 | 2,20% | - |
| 13.04.2026 | 59,40 | 59,80 | 59,10 | 59,10 | -2,80% | - |
| 10.04.2026 | 59,90 | 60,80 | 59,90 | 60,80 | 1,33% | - |
| 09.04.2026 | 60,00 | 60,50 | 60,00 | 60,00 | -1,15% | - |
| 08.04.2026 | 59,80 | 60,70 | 59,80 | 60,70 | 5,02% | - |
| 07.04.2026 | 58,90 | 59,20 | 57,80 | 57,80 | -0,86% | - |
| 02.04.2026 | 57,50 | 58,90 | 57,50 | 58,30 | -1,69% | - |
| 01.04.2026 | 58,80 | 59,30 | 58,80 | 59,30 | 3,67% | - |
| 31.03.2026 | 55,10 | 57,20 | 55,10 | 57,20 | 3,06% | - |
| 30.03.2026 | 54,70 | 55,50 | 54,50 | 55,50 | 0,54% | - |
| 27.03.2026 | 55,30 | 55,30 | 54,80 | 55,20 | -1,43% | 12,00 |
| 26.03.2026 | 54,90 | 56,00 | 54,90 | 56,00 | 0,72% | - |
| 25.03.2026 | 54,70 | 55,60 | 54,70 | 55,60 | 3,73% | - |
| 24.03.2026 | 53,10 | 53,60 | 53,10 | 53,60 | -0,74% | - |
| 23.03.2026 | 52,00 | 54,00 | 51,70 | 54,00 | 0,19% | - |
| 20.03.2026 | 54,60 | 54,90 | 53,90 | 53,90 | -0,55% | - |
| 19.03.2026 | 53,90 | 54,20 | 53,90 | 54,20 | -1,45% | - |
| 18.03.2026 | 54,50 | 55,50 | 54,50 | 55,00 | 0,00% | - |
| 17.03.2026 | 53,60 | 55,00 | 53,60 | 55,00 | 1,29% | - |
| 16.03.2026 | 54,00 | 54,40 | 54,00 | 54,30 | -1,09% | - |
| 13.03.2026 | 55,80 | 55,80 | 54,90 | 54,90 | -2,31% | - |
| 12.03.2026 | 56,90 | 57,50 | 56,20 | 56,20 | -2,43% | - |
| 11.03.2026 | 57,00 | 57,60 | 57,00 | 57,60 | 0,17% | - |
| 10.03.2026 | 56,90 | 57,50 | 56,90 | 57,50 | 1,95% | - |
| 09.03.2026 | 55,80 | 56,40 | 55,80 | 56,40 | -1,23% | - |
| 06.03.2026 | 57,70 | 57,80 | 57,10 | 57,10 | -1,89% | - |
| 05.03.2026 | 58,20 | 58,70 | 58,20 | 58,20 | -0,68% | - |
| 04.03.2026 | 59,20 | 59,20 | 57,70 | 58,60 | -0,51% | 5,00 |
| 03.03.2026 | 60,00 | 61,60 | 58,90 | 58,90 | -2,32% | - |
| 02.03.2026 | 57,00 | 60,30 | 57,00 | 60,30 | 0,50% | - |
| 27.02.2026 | 58,60 | 60,00 | 58,60 | 60,00 | 0,67% | - |
| 26.02.2026 | 60,20 | 60,20 | 59,60 | 59,60 | -0,67% | - |
| 25.02.2026 | 59,90 | 60,00 | 59,90 | 60,00 | 1,01% | - |
| 24.02.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | - |
| 23.02.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 1,69% | - |
| 20.02.2026 | 59,90 | 60,10 | 59,00 | 59,00 | -1,67% | - |
| 19.02.2026 | 59,70 | 60,20 | 59,70 | 60,00 | 0,00% | - |
| 18.02.2026 | 59,10 | 60,00 | 59,10 | 60,00 | 2,04% | - |
| 17.02.2026 | 58,70 | 58,80 | 58,30 | 58,80 | -0,17% | - |
| 16.02.2026 | 58,60 | 59,10 | 58,60 | 58,90 | 0,86% | - |
| 13.02.2026 | 58,20 | 58,80 | 58,20 | 58,40 | -1,85% | - |
| 12.02.2026 | 58,50 | 59,50 | 58,50 | 59,50 | 1,19% | - |
| 11.02.2026 | 58,10 | 58,80 | 57,90 | 58,80 | 0,86% | - |
| 10.02.2026 | 57,70 | 58,30 | 57,70 | 58,30 | 0,87% | - |
| 09.02.2026 | 56,90 | 57,80 | 56,90 | 57,80 | 1,94% | - |
| 06.02.2026 | 55,20 | 56,70 | 55,20 | 56,70 | 1,25% | - |
| 05.02.2026 | 55,00 | 56,00 | 55,00 | 56,00 | 0,00% | - |
| 04.02.2026 | 56,30 | 56,30 | 56,00 | 56,00 | 0,00% | - |
| 03.02.2026 | 56,10 | 56,30 | 56,00 | 56,00 | 0,90% | - |
| 02.02.2026 | 55,00 | 55,50 | 54,80 | 55,50 | -0,72% | - |
| 30.01.2026 | 55,90 | 55,90 | 55,80 | 55,90 | -1,41% | - |
| 29.01.2026 | 57,20 | 57,20 | 55,90 | 56,70 | -2,91% | - |
| 28.01.2026 | 57,40 | 59,00 | 57,30 | 58,40 | 2,10% | 400,00 |
| 27.01.2026 | 57,30 | 57,30 | 57,20 | 57,20 | 1,78% | - |
| 26.01.2026 | 56,50 | 56,50 | 56,20 | 56,20 | -0,35% | - |
| 23.01.2026 | 55,80 | 56,40 | 55,80 | 56,40 | 0,36% | - |
| 22.01.2026 | 56,30 | 56,30 | 56,20 | 56,20 | 0,72% | - |
| 21.01.2026 | 55,80 | 55,80 | 55,50 | 55,80 | 0,00% | - |
| 20.01.2026 | 56,60 | 56,60 | 55,60 | 55,80 | -1,76% | - |
| 19.01.2026 | 56,90 | 56,90 | 56,60 | 56,80 | -3,57% | 153,00 |
| 16.01.2026 | 57,60 | 58,90 | 57,60 | 58,90 | 2,26% | 70,00 |
| 15.01.2026 | 59,10 | 59,10 | 57,60 | 57,60 | -1,71% | - |
| 14.01.2026 | 58,80 | 58,80 | 58,60 | 58,60 | 0,86% | - |
| 13.01.2026 | 58,20 | 59,00 | 58,10 | 58,10 | -0,51% | 100,00 |
| 12.01.2026 | 59,00 | 59,00 | 58,40 | 58,40 | -2,34% | 132,00 |
| 09.01.2026 | 60,30 | 60,60 | 59,80 | 59,80 | 0,00% | - |
| 08.01.2026 | 60,70 | 61,70 | 59,80 | 59,80 | -1,32% | 310,00 |
| 07.01.2026 | 60,50 | 60,70 | 60,50 | 60,60 | -0,33% | - |
| 06.01.2026 | 60,50 | 60,80 | 60,30 | 60,80 | 2,01% | - |
| 05.01.2026 | 58,40 | 59,60 | 58,40 | 59,60 | 2,76% | - |
| 02.01.2026 | 58,00 | 58,00 | 57,90 | 58,00 | 0,00% | - |
| 30.12.2025 | 57,70 | 58,00 | 57,70 | 58,00 | -0,51% | - |
| 29.12.2025 | 58,00 | 58,30 | 57,70 | 58,30 | 0,52% | - |
| 23.12.2025 | 58,80 | 58,80 | 57,90 | 58,00 | 1,22% | - |
| 22.12.2025 | 57,30 | 57,40 | 57,20 | 57,30 | -0,69% | - |
| 19.12.2025 | 53,50 | 57,70 | 53,50 | 57,70 | 7,45% | 1,00 |
| 18.12.2025 | 52,90 | 53,70 | 52,50 | 53,70 | 1,13% | - |
| 17.12.2025 | 54,90 | 54,90 | 53,10 | 53,10 | -2,75% | - |
| 16.12.2025 | 52,60 | 54,60 | 52,60 | 54,60 | 1,49% | - |
| 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% | - |