77,650€
2,17%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 76,30 | 76,30 | 75,20 | 76,00 | -3,68% | - |
| 19.10.2026 | 76,80 | 78,90 | 76,80 | 78,90 | 0,77% | 30,00 |
| 16.10.2026 | 76,70 | 78,30 | 76,70 | 78,30 | 2,62% | - |
| 15.10.2026 | 77,30 | 77,30 | 76,30 | 76,30 | -3,17% | - |
| 14.10.2026 | 80,10 | 80,10 | 78,80 | 78,80 | -0,88% | - |
| 13.10.2026 | 77,60 | 79,50 | 77,60 | 79,50 | 1,79% | - |
| 12.10.2026 | 78,20 | 78,90 | 78,10 | 78,10 | 0,26% | - |
| 09.10.2026 | 76,80 | 80,20 | 74,60 | 77,90 | 4,14% | 1,00 |
| 08.10.2026 | 75,20 | 75,20 | 74,60 | 74,80 | -2,86% | - |
| 07.10.2026 | 79,00 | 79,00 | 76,40 | 77,00 | -0,52% | 6,00 |
| 06.10.2026 | 76,70 | 77,40 | 76,70 | 77,40 | -0,90% | - |
| 05.10.2026 | 75,70 | 78,10 | 74,50 | 78,10 | 3,99% | 25,00 |
| 02.10.2026 | 75,70 | 75,70 | 75,10 | 75,10 | -1,31% | - |
| 01.10.2026 | 75,40 | 76,10 | 74,70 | 76,10 | 1,06% | - |
| 30.09.2026 | 76,10 | 77,20 | 75,30 | 75,30 | -1,95% | - |
| 29.09.2026 | 76,20 | 76,80 | 76,20 | 76,80 | 0,52% | - |
| 28.09.2026 | 76,10 | 76,40 | 75,50 | 76,40 | -0,52% | - |
| 25.09.2026 | 76,30 | 76,80 | 76,20 | 76,80 | 0,13% | - |
| 24.09.2026 | 76,90 | 76,90 | 76,60 | 76,70 | -0,13% | - |
| 23.09.2026 | 75,90 | 76,80 | 75,90 | 76,80 | 0,92% | - |
| 22.09.2026 | 75,70 | 76,10 | 75,70 | 76,10 | -0,91% | - |
| 21.09.2026 | 76,70 | 76,80 | 76,40 | 76,80 | 0,66% | - |
| 18.09.2026 | 77,80 | 77,80 | 76,30 | 76,30 | -2,93% | - |
| 17.09.2026 | 76,00 | 78,60 | 76,00 | 78,60 | 3,97% | - |
| 16.09.2026 | 73,70 | 75,60 | 73,70 | 75,60 | 2,16% | - |
| 15.09.2026 | 73,70 | 74,20 | 73,70 | 74,00 | -0,80% | - |
| 14.09.2026 | 75,30 | 77,90 | 74,60 | 74,60 | -1,71% | 30,00 |
| 11.09.2026 | 76,00 | 76,00 | 75,90 | 75,90 | -0,13% | - |
| 10.09.2026 | 74,90 | 76,00 | 74,90 | 76,00 | 2,70% | - |
| 09.09.2026 | 74,70 | 74,70 | 74,00 | 74,00 | -1,46% | - |
| 08.09.2026 | 73,40 | 75,10 | 73,40 | 75,10 | 1,62% | - |
| 07.09.2026 | 72,90 | 73,90 | 72,90 | 73,90 | 0,96% | - |
| 04.09.2026 | 71,20 | 73,20 | 71,20 | 73,20 | 2,95% | - |
| 03.09.2026 | 71,10 | 71,20 | 71,10 | 71,10 | -1,52% | - |
| 02.09.2026 | 67,20 | 72,20 | 67,20 | 72,20 | 5,40% | 100,00 |
| 01.09.2026 | 69,70 | 69,70 | 68,50 | 68,50 | -2,84% | - |
| 31.08.2026 | 70,60 | 70,60 | 70,40 | 70,50 | -1,26% | - |
| 28.08.2026 | 71,10 | 71,40 | 71,10 | 71,40 | 0,42% | - |
| 27.08.2026 | 70,50 | 71,10 | 70,50 | 71,10 | 1,86% | - |
| 26.08.2026 | 67,20 | 69,80 | 67,20 | 69,80 | 3,10% | - |
| 25.08.2026 | 66,10 | 67,70 | 66,10 | 67,70 | 1,65% | - |
| 24.08.2026 | 69,20 | 69,20 | 66,60 | 66,60 | -0,60% | 5,00 |
| 21.08.2026 | 66,70 | 67,00 | 66,60 | 67,00 | 0,75% | - |
| 20.08.2026 | 67,30 | 68,00 | 65,40 | 66,50 | -1,19% | 78,00 |
| 19.08.2026 | 66,50 | 67,30 | 66,40 | 67,30 | 0,00% | - |
| 18.08.2026 | 67,10 | 67,30 | 67,10 | 67,30 | -0,74% | - |
| 17.08.2026 | 69,30 | 69,30 | 67,00 | 67,80 | 0,59% | 2,00 |
| 14.08.2026 | 67,20 | 67,40 | 67,20 | 67,40 | -0,15% | - |
| 13.08.2026 | 67,70 | 67,70 | 67,10 | 67,50 | 0,30% | - |
| 12.08.2026 | 67,00 | 67,30 | 67,00 | 67,30 | -2,60% | - |
| 11.08.2026 | 65,40 | 69,10 | 65,10 | 69,10 | 5,82% | 147,00 |
| 10.08.2026 | 68,10 | 68,10 | 65,30 | 65,30 | -2,39% | 2,00 |
| 07.08.2026 | 67,40 | 67,60 | 66,90 | 66,90 | -0,30% | - |
| 06.08.2026 | 67,40 | 67,80 | 67,10 | 67,10 | -0,45% | - |
| 05.08.2026 | 69,40 | 69,70 | 67,40 | 67,40 | -1,61% | - |
| 04.08.2026 | 69,30 | 69,50 | 68,50 | 68,50 | -0,44% | - |
| 03.08.2026 | 68,20 | 69,60 | 68,20 | 68,80 | -0,43% | - |
| 31.07.2026 | 62,30 | 69,10 | 62,30 | 69,10 | 11,81% | 40,00 |
| 30.07.2026 | 60,10 | 61,80 | 60,10 | 61,80 | 1,81% | - |
| 29.07.2026 | 59,40 | 60,70 | 59,40 | 60,70 | -0,82% | - |
| 28.07.2026 | 61,10 | 61,20 | 60,00 | 61,20 | -0,33% | 50,00 |
| 27.07.2026 | 61,70 | 61,70 | 61,30 | 61,40 | -0,32% | - |
| 24.07.2026 | 60,30 | 61,60 | 60,30 | 61,60 | 0,82% | - |
| 23.07.2026 | 60,80 | 61,90 | 60,80 | 61,10 | -0,65% | - |
| 22.07.2026 | 60,80 | 61,50 | 60,80 | 61,50 | 0,99% | - |
| 21.07.2026 | 60,20 | 60,90 | 60,20 | 60,90 | 0,33% | - |
| 20.07.2026 | 60,90 | 61,10 | 60,70 | 60,70 | -0,65% | - |
| 17.07.2026 | 59,70 | 62,10 | 59,70 | 61,10 | 1,66% | - |
| 16.07.2026 | 60,20 | 60,20 | 59,90 | 60,10 | 0,00% | - |
| 15.07.2026 | 58,80 | 60,10 | 58,70 | 60,10 | 2,21% | - |
| 14.07.2026 | 59,70 | 59,70 | 58,80 | 58,80 | -3,13% | - |
| 13.07.2026 | 60,30 | 60,70 | 60,30 | 60,70 | -1,14% | - |
| 10.07.2026 | 61,30 | 61,40 | 61,20 | 61,40 | -1,44% | - |
| 09.07.2026 | 62,10 | 62,30 | 62,10 | 62,30 | -0,64% | - |
| 08.07.2026 | 63,10 | 63,10 | 62,70 | 62,70 | -2,34% | - |
| 07.07.2026 | 63,50 | 64,50 | 63,50 | 64,20 | 1,10% | - |
| 06.07.2026 | 63,60 | 64,00 | 63,50 | 63,50 | 0,47% | - |
| 03.07.2026 | 62,30 | 63,20 | 62,30 | 63,20 | -1,10% | - |
| 02.07.2026 | 62,20 | 63,90 | 62,20 | 63,90 | 2,08% | - |
| 01.07.2026 | 62,80 | 62,90 | 62,60 | 62,60 | -1,11% | - |
| 30.06.2026 | 62,30 | 63,30 | 62,30 | 63,30 | 0,16% | - |
| 29.06.2026 | 62,20 | 63,20 | 62,20 | 63,20 | 1,44% | - |
| 26.06.2026 | 59,90 | 62,30 | 59,90 | 62,30 | 2,81% | - |
| 25.06.2026 | 60,50 | 60,70 | 60,50 | 60,60 | 0,83% | - |
| 24.06.2026 | 61,30 | 61,30 | 60,10 | 60,10 | -1,48% | - |
| 23.06.2026 | 60,40 | 61,00 | 60,40 | 61,00 | -0,97% | - |
| 22.06.2026 | 61,50 | 61,90 | 61,50 | 61,60 | -0,32% | - |
| 19.06.2026 | 61,10 | 61,80 | 61,10 | 61,80 | -0,16% | - |
| 18.06.2026 | 61,40 | 62,20 | 61,40 | 61,90 | 0,65% | - |
| 17.06.2026 | 61,90 | 61,90 | 61,50 | 61,50 | -1,60% | - |
| 16.06.2026 | 62,10 | 63,00 | 62,10 | 62,50 | 0,00% | - |
| 15.06.2026 | 63,00 | 63,00 | 62,50 | 62,50 | 2,63% | 100,00 |
| 12.06.2026 | 59,20 | 60,90 | 59,20 | 60,90 | 3,22% | - |
| 11.06.2026 | 59,40 | 59,50 | 59,00 | 59,00 | -1,67% | - |
| 10.06.2026 | 58,30 | 60,00 | 58,30 | 60,00 | 0,50% | - |
| 09.06.2026 | 58,70 | 59,70 | 58,70 | 59,70 | 1,19% | - |
| 08.06.2026 | 59,10 | 59,60 | 59,00 | 59,00 | -2,48% | - |
| 05.06.2026 | 59,90 | 60,50 | 59,90 | 60,50 | 0,17% | - |
| 04.06.2026 | 60,40 | 60,40 | 59,40 | 60,40 | 0,33% | - |
| 03.06.2026 | 59,40 | 60,20 | 59,40 | 60,20 | 0,33% | - |