53,600€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 53,80 | 54,20 | 53,40 | 53,60 | -0,56% | - |
| 06.11.2025 | 54,00 | 54,00 | 53,90 | 53,90 | -0,28% | - |
| 05.11.2025 | 53,15 | 54,10 | 52,90 | 54,05 | 1,12% | - |
| 04.11.2025 | 54,00 | 54,00 | 53,30 | 53,45 | -2,20% | - |
| 03.11.2025 | 54,60 | 54,65 | 54,60 | 54,65 | 0,00% | - |
| 31.10.2025 | 54,50 | 54,80 | 54,15 | 54,65 | 0,18% | 39,00 |
| 30.10.2025 | 55,55 | 55,80 | 54,45 | 54,55 | -1,80% | - |
| 29.10.2025 | 53,85 | 55,90 | 53,65 | 55,55 | 2,11% | - |
| 28.10.2025 | 54,55 | 54,60 | 54,40 | 54,40 | -0,18% | - |
| 27.10.2025 | 54,55 | 55,25 | 53,95 | 54,50 | 0,09% | - |
| 24.10.2025 | 54,85 | 55,30 | 53,95 | 54,45 | -0,82% | - |
| 23.10.2025 | 53,05 | 54,95 | 53,05 | 54,90 | 3,58% | - |
| 22.10.2025 | 52,95 | 53,00 | 52,80 | 53,00 | 0,09% | - |
| 21.10.2025 | 54,10 | 54,15 | 52,95 | 52,95 | -2,04% | - |
| 20.10.2025 | 52,65 | 54,15 | 52,65 | 54,05 | 3,05% | - |
| 17.10.2025 | 52,45 | 52,90 | 51,70 | 52,45 | -0,76% | - |
| 16.10.2025 | 52,80 | 53,10 | 52,80 | 52,85 | 0,19% | - |
| 15.10.2025 | 53,60 | 53,80 | 52,35 | 52,75 | -1,59% | - |
| 14.10.2025 | 53,55 | 53,60 | 52,55 | 53,60 | -0,65% | - |
| 13.10.2025 | 53,30 | 54,30 | 53,30 | 53,95 | 1,79% | 1,00 |
| 10.10.2025 | 53,75 | 53,90 | 52,90 | 53,00 | -1,49% | - |
| 09.10.2025 | 52,55 | 54,10 | 52,30 | 53,80 | 2,38% | - |
| 08.10.2025 | 52,85 | 53,25 | 52,30 | 52,55 | -0,47% | - |
| 07.10.2025 | 52,55 | 53,00 | 52,05 | 52,80 | 0,57% | - |
| 06.10.2025 | 52,60 | 52,60 | 52,50 | 52,50 | -0,85% | - |
| 03.10.2025 | 53,20 | 53,25 | 52,85 | 52,95 | 0,47% | - |
| 02.10.2025 | 52,65 | 52,70 | 52,60 | 52,70 | 1,93% | - |
| 01.10.2025 | 52,60 | 52,70 | 51,35 | 51,70 | -1,34% | - |
| 30.09.2025 | 52,05 | 52,60 | 51,45 | 52,40 | 0,58% | - |
| 29.09.2025 | 51,70 | 52,25 | 51,60 | 52,10 | 0,87% | - |
| 26.09.2025 | 50,15 | 51,95 | 49,93 | 51,65 | 2,79% | 1,00 |
| 25.09.2025 | 52,95 | 53,00 | 49,48 | 50,25 | -4,92% | - |
| 24.09.2025 | 53,15 | 53,80 | 52,85 | 52,85 | -0,84% | - |
| 23.09.2025 | 53,05 | 53,45 | 52,90 | 53,30 | 0,38% | - |
| 22.09.2025 | 53,15 | 53,20 | 53,00 | 53,10 | 0,09% | - |
| 19.09.2025 | 53,15 | 53,90 | 53,00 | 53,05 | 0,00% | - |
| 18.09.2025 | 53,45 | 54,05 | 52,85 | 53,05 | -0,38% | - |
| 17.09.2025 | 53,80 | 53,95 | 53,20 | 53,25 | -1,02% | - |
| 16.09.2025 | 54,40 | 54,45 | 53,25 | 53,80 | -1,01% | 10,00 |
| 15.09.2025 | 53,85 | 54,60 | 53,05 | 54,35 | 0,46% | - |
| 12.09.2025 | 54,20 | 54,20 | 54,10 | 54,10 | 2,46% | - |
| 11.09.2025 | 52,65 | 52,80 | 52,55 | 52,80 | 2,13% | - |
| 10.09.2025 | 52,05 | 52,10 | 51,70 | 51,70 | -0,29% | - |
| 09.09.2025 | 52,35 | 52,50 | 51,60 | 51,85 | 0,19% | - |
| 08.09.2025 | 51,70 | 51,80 | 51,70 | 51,75 | 0,10% | - |
| 05.09.2025 | 51,95 | 52,35 | 51,40 | 51,70 | -0,29% | - |
| 04.09.2025 | 52,00 | 52,20 | 51,45 | 51,85 | -0,19% | - |
| 03.09.2025 | 51,15 | 51,95 | 51,10 | 51,95 | 1,37% | 10,00 |
| 02.09.2025 | 52,05 | 52,10 | 51,15 | 51,25 | -1,54% | - |
| 01.09.2025 | 51,75 | 52,05 | 51,25 | 52,05 | 0,58% | - |
| 29.08.2025 | 51,80 | 52,00 | 51,10 | 51,75 | -0,38% | - |
| 28.08.2025 | 51,00 | 51,95 | 50,90 | 51,95 | 1,96% | - |
| 27.08.2025 | 51,45 | 51,50 | 50,55 | 50,95 | -0,97% | - |
| 26.08.2025 | 51,75 | 51,75 | 50,65 | 51,45 | -0,48% | - |
| 25.08.2025 | 52,15 | 52,30 | 51,45 | 51,70 | -1,05% | - |
| 22.08.2025 | 52,55 | 52,65 | 51,95 | 52,25 | -0,48% | - |
| 21.08.2025 | 52,00 | 52,80 | 51,85 | 52,50 | 0,86% | - |
| 20.08.2025 | 52,25 | 52,40 | 51,30 | 52,05 | -0,57% | - |
| 19.08.2025 | 52,75 | 52,90 | 52,25 | 52,35 | -1,04% | - |
| 18.08.2025 | 52,95 | 53,00 | 52,35 | 52,90 | 0,09% | - |
| 15.08.2025 | 53,75 | 53,90 | 52,75 | 52,85 | -1,49% | - |
| 14.08.2025 | 52,95 | 53,70 | 52,85 | 53,65 | 1,04% | - |
| 13.08.2025 | 53,75 | 53,85 | 52,90 | 53,10 | -1,03% | - |
| 12.08.2025 | 52,65 | 53,65 | 52,65 | 53,65 | 1,90% | 17,00 |
| 11.08.2025 | 53,40 | 53,50 | 52,20 | 52,65 | -1,31% | - |
| 08.08.2025 | 53,05 | 53,35 | 52,60 | 53,35 | 0,57% | - |
| 07.08.2025 | 53,15 | 54,00 | 52,85 | 53,05 | 0,19% | - |
| 06.08.2025 | 52,30 | 53,05 | 52,25 | 52,95 | 1,15% | - |
| 05.08.2025 | 52,00 | 52,85 | 51,95 | 52,35 | 0,77% | - |
| 04.08.2025 | 52,15 | 52,65 | 51,60 | 51,95 | -0,57% | - |
| 01.08.2025 | 53,05 | 53,20 | 52,05 | 52,25 | -1,42% | 65,00 |
| 31.07.2025 | 53,30 | 53,40 | 52,55 | 53,00 | -0,28% | - |
| 30.07.2025 | 52,50 | 53,25 | 51,55 | 53,15 | 1,33% | - |
| 29.07.2025 | 53,95 | 54,15 | 52,00 | 52,45 | -2,51% | - |
| 28.07.2025 | 55,20 | 55,55 | 53,75 | 53,80 | -1,65% | 33,00 |
| 25.07.2025 | 54,30 | 54,75 | 54,05 | 54,70 | 0,92% | - |
| 24.07.2025 | 53,35 | 54,35 | 53,25 | 54,20 | 1,59% | - |
| 23.07.2025 | 50,90 | 53,90 | 50,30 | 53,35 | 5,85% | - |
| 22.07.2025 | 50,75 | 50,85 | 49,63 | 50,40 | -0,88% | - |
| 21.07.2025 | 49,48 | 52,30 | 49,45 | 50,85 | 2,83% | - |
| 18.07.2025 | 49,25 | 49,85 | 48,98 | 49,45 | 0,36% | - |
| 17.07.2025 | 49,20 | 49,43 | 48,98 | 49,28 | 0,10% | - |
| 16.07.2025 | 48,70 | 49,25 | 48,48 | 49,23 | 0,92% | - |
| 15.07.2025 | 49,23 | 49,45 | 48,75 | 48,78 | -0,91% | - |
| 14.07.2025 | 48,98 | 49,63 | 48,53 | 49,23 | -1,25% | 9,00 |
| 11.07.2025 | 48,05 | 50,03 | 47,88 | 49,85 | 3,48% | - |
| 10.07.2025 | 47,43 | 48,25 | 47,08 | 48,18 | 1,53% | - |
| 09.07.2025 | 46,68 | 47,45 | 46,35 | 47,45 | 1,66% | - |
| 08.07.2025 | 45,98 | 46,95 | 45,98 | 46,68 | 1,63% | - |
| 07.07.2025 | 44,93 | 46,38 | 44,65 | 45,93 | 2,23% | - |
| 04.07.2025 | 45,38 | 45,45 | 44,78 | 44,93 | -0,99% | 45,00 |
| 03.07.2025 | 47,65 | 47,65 | 45,30 | 45,38 | -4,67% | - |
| 02.07.2025 | 46,68 | 47,60 | 46,68 | 47,60 | 1,98% | - |
| 01.07.2025 | 46,73 | 47,18 | 46,53 | 46,68 | -0,16% | - |
| 30.06.2025 | 46,98 | 47,33 | 46,43 | 46,75 | -0,27% | - |
| 27.06.2025 | 46,13 | 48,00 | 46,10 | 46,88 | 1,74% | - |
| 26.06.2025 | 45,60 | 46,13 | 45,60 | 46,08 | 1,21% | - |
| 25.06.2025 | 46,08 | 46,18 | 45,43 | 45,53 | -1,19% | - |
| 24.06.2025 | 47,05 | 47,20 | 45,63 | 46,08 | -0,86% | - |
| 23.06.2025 | 45,83 | 46,65 | 45,28 | 46,48 | 1,31% | - |