59,900€
0,84%
Echtzeit-Aktienkurs CONSTR.AUX.FERR. INH.
Bid:
Ask:
Aktienkurse zur CONSTR.AUX.FERR. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 59,35 | 60,05 | 59,30 | 59,95 | 0,93% | - |
| 13.02.2026 | 58,80 | 59,70 | 58,80 | 59,40 | 0,34% | - |
| 12.02.2026 | 59,60 | 60,60 | 59,10 | 59,20 | 0,08% | - |
| 11.02.2026 | 59,25 | 59,75 | 58,45 | 59,15 | 1,02% | - |
| 10.02.2026 | 58,60 | 58,65 | 58,55 | 58,55 | -0,09% | - |
| 09.02.2026 | 57,85 | 58,80 | 57,50 | 58,60 | 2,00% | - |
| 06.02.2026 | 56,15 | 57,50 | 56,10 | 57,45 | 2,41% | - |
| 05.02.2026 | 55,85 | 57,75 | 55,65 | 56,10 | 0,81% | - |
| 04.02.2026 | 56,95 | 57,20 | 55,55 | 55,65 | -2,37% | - |
| 03.02.2026 | 56,75 | 57,00 | 56,75 | 57,00 | 0,44% | - |
| 02.02.2026 | 56,30 | 56,90 | 55,20 | 56,75 | -0,18% | - |
| 30.01.2026 | 56,95 | 56,95 | 56,75 | 56,85 | -1,81% | - |
| 29.01.2026 | 57,30 | 58,10 | 57,30 | 57,90 | -0,43% | - |
| 28.01.2026 | 58,15 | 58,25 | 58,15 | 58,15 | -0,17% | - |
| 27.01.2026 | 58,35 | 58,35 | 58,20 | 58,25 | 1,48% | - |
| 26.01.2026 | 57,10 | 57,45 | 57,00 | 57,40 | 1,32% | - |
| 23.01.2026 | 56,95 | 57,05 | 56,60 | 56,65 | -0,53% | - |
| 22.01.2026 | 57,15 | 57,60 | 56,55 | 56,95 | -0,35% | - |
| 21.01.2026 | 56,55 | 57,25 | 55,85 | 57,15 | -0,52% | 114,00 |
| 20.01.2026 | 57,45 | 57,45 | 56,95 | 57,45 | -0,26% | - |
| 19.01.2026 | 58,40 | 58,45 | 56,75 | 57,60 | -1,20% | - |
| 16.01.2026 | 58,45 | 59,00 | 58,10 | 58,30 | -0,51% | - |
| 15.01.2026 | 59,85 | 60,15 | 57,95 | 58,60 | -0,76% | - |
| 14.01.2026 | 59,45 | 60,10 | 58,90 | 59,05 | 0,85% | - |
| 13.01.2026 | 59,15 | 59,15 | 58,35 | 58,55 | -2,50% | - |
| 12.01.2026 | 60,00 | 60,10 | 59,85 | 60,05 | 0,08% | - |
| 09.01.2026 | 61,50 | 61,55 | 59,85 | 60,00 | -1,96% | - |
| 08.01.2026 | 61,50 | 61,50 | 60,25 | 61,20 | -0,08% | - |
| 07.01.2026 | 61,35 | 61,35 | 61,10 | 61,25 | -0,33% | - |
| 06.01.2026 | 61,70 | 61,90 | 61,05 | 61,45 | 3,54% | - |
| 05.01.2026 | 59,40 | 59,40 | 59,35 | 59,35 | 2,06% | - |
| 02.01.2026 | 58,70 | 58,95 | 58,15 | 58,15 | -0,94% | - |
| 30.12.2025 | 58,75 | 58,75 | 58,60 | 58,70 | -0,09% | - |
| 29.12.2025 | 59,00 | 59,20 | 58,40 | 58,75 | -1,84% | - |
| 23.12.2025 | 59,85 | 59,90 | 59,80 | 59,85 | 3,64% | - |
| 22.12.2025 | 58,25 | 58,35 | 57,10 | 57,75 | 2,76% | 114,00 |
| 19.12.2025 | 54,40 | 56,20 | 54,15 | 56,20 | 3,79% | 2,00 |
| 18.12.2025 | 53,55 | 54,55 | 53,20 | 54,15 | -2,87% | - |
| 17.12.2025 | 55,60 | 55,75 | 55,50 | 55,75 | 3,15% | - |
| 16.12.2025 | 54,05 | 54,10 | 54,00 | 54,05 | -1,55% | - |
| 15.12.2025 | 54,90 | 54,95 | 54,90 | 54,90 | 0,46% | - |
| 12.12.2025 | 55,00 | 55,30 | 54,35 | 54,65 | -0,64% | - |
| 11.12.2025 | 54,25 | 55,05 | 53,80 | 55,00 | 1,66% | 1,00 |
| 10.12.2025 | 54,15 | 54,70 | 53,30 | 54,10 | 0,37% | - |
| 09.12.2025 | 53,80 | 53,90 | 53,80 | 53,90 | 0,19% | - |
| 08.12.2025 | 52,05 | 54,05 | 51,95 | 53,80 | 2,97% | - |
| 05.12.2025 | 52,35 | 52,40 | 52,25 | 52,25 | 0,19% | - |
| 04.12.2025 | 53,90 | 54,10 | 51,85 | 52,15 | -3,34% | - |
| 03.12.2025 | 53,25 | 54,10 | 53,10 | 53,95 | 1,12% | - |
| 02.12.2025 | 53,95 | 54,15 | 53,10 | 53,35 | -1,20% | - |
| 01.12.2025 | 54,35 | 54,40 | 54,00 | 54,00 | -0,83% | - |
| 28.11.2025 | 53,85 | 54,45 | 53,70 | 54,45 | 0,93% | - |
| 27.11.2025 | 53,45 | 53,95 | 53,25 | 53,95 | 0,84% | - |
| 26.11.2025 | 54,15 | 54,30 | 53,45 | 53,50 | 1,23% | - |
| 25.11.2025 | 52,95 | 53,00 | 52,75 | 52,85 | -0,19% | - |
| 24.11.2025 | 52,15 | 53,10 | 52,15 | 52,95 | 0,95% | - |
| 21.11.2025 | 52,45 | 52,55 | 52,35 | 52,45 | -0,76% | - |
| 20.11.2025 | 53,40 | 53,95 | 52,75 | 52,85 | -0,28% | - |
| 19.11.2025 | 51,30 | 53,90 | 51,05 | 53,00 | 3,21% | - |
| 18.11.2025 | 51,05 | 51,35 | 50,65 | 51,35 | -0,19% | - |
| 17.11.2025 | 51,95 | 52,05 | 51,20 | 51,45 | -1,15% | - |
| 14.11.2025 | 51,85 | 52,20 | 51,50 | 52,05 | -1,23% | - |
| 13.11.2025 | 53,95 | 54,90 | 52,15 | 52,70 | -4,53% | - |
| 12.11.2025 | 55,15 | 55,20 | 55,10 | 55,20 | 0,09% | - |
| 11.11.2025 | 54,55 | 55,15 | 54,20 | 55,15 | 0,82% | 44,00 |
| 10.11.2025 | 53,95 | 54,75 | 53,80 | 54,70 | 2,05% | 45,00 |
| 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% | - |