49,250€
0,05%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 46,85 | 47,20 | 45,70 | 45,88 | -1,45% | - |
| 19.06.2025 | 46,78 | 46,78 | 46,13 | 46,55 | -0,64% | - |
| 18.06.2025 | 47,13 | 47,35 | 46,53 | 46,85 | -0,27% | - |
| 17.06.2025 | 47,40 | 47,40 | 46,80 | 46,98 | -0,84% | - |
| 16.06.2025 | 47,48 | 47,88 | 47,35 | 47,38 | -0,21% | - |
| 13.06.2025 | 47,00 | 47,75 | 46,65 | 47,48 | -0,89% | 170,00 |
| 12.06.2025 | 47,98 | 48,40 | 47,15 | 47,90 | -0,05% | - |
| 11.06.2025 | 48,33 | 48,93 | 47,88 | 47,93 | -1,54% | - |
| 10.06.2025 | 49,08 | 49,20 | 48,60 | 48,68 | -0,87% | - |
| 09.06.2025 | 48,75 | 49,38 | 48,58 | 49,10 | 0,72% | - |
| 06.06.2025 | 49,55 | 49,73 | 48,65 | 48,75 | -1,07% | - |
| 05.06.2025 | 48,80 | 49,60 | 48,70 | 49,28 | 0,97% | - |
| 04.06.2025 | 48,60 | 49,25 | 48,60 | 48,80 | 0,41% | - |
| 03.06.2025 | 48,78 | 48,83 | 48,25 | 48,60 | -0,61% | - |
| 02.06.2025 | 48,65 | 48,95 | 48,08 | 48,90 | 0,15% | - |
| 30.05.2025 | 48,53 | 48,98 | 48,18 | 48,83 | 0,62% | - |
| 29.05.2025 | 48,98 | 49,40 | 48,35 | 48,53 | 0,31% | - |
| 28.05.2025 | 48,13 | 48,55 | 48,00 | 48,38 | 0,36% | - |
| 27.05.2025 | 48,43 | 48,68 | 47,80 | 48,20 | -0,46% | - |
| 26.05.2025 | 48,43 | 49,05 | 47,40 | 48,43 | 1,89% | - |
| 23.05.2025 | 47,98 | 48,03 | 46,83 | 47,53 | -0,94% | - |
| 22.05.2025 | 47,63 | 48,18 | 47,43 | 47,98 | 0,84% | - |
| 21.05.2025 | 48,10 | 48,13 | 47,50 | 47,58 | -1,19% | - |
| 20.05.2025 | 47,48 | 48,23 | 47,25 | 48,15 | 1,37% | - |
| 19.05.2025 | 48,38 | 48,38 | 46,95 | 47,50 | -1,76% | - |
| 16.05.2025 | 47,95 | 48,35 | 47,55 | 48,35 | 0,73% | - |
| 15.05.2025 | 47,73 | 48,03 | 47,40 | 48,00 | 0,42% | - |
| 14.05.2025 | 48,25 | 48,43 | 47,58 | 47,80 | -0,93% | 6,00 |
| 13.05.2025 | 47,40 | 48,43 | 47,05 | 48,25 | 1,79% | 6,00 |
| 12.05.2025 | 46,23 | 47,85 | 46,23 | 47,40 | 2,93% | - |
| 09.05.2025 | 44,63 | 47,00 | 44,03 | 46,05 | 3,19% | 260,00 |
| 08.05.2025 | 44,20 | 44,80 | 42,68 | 44,63 | 1,42% | - |
| 07.05.2025 | 43,63 | 44,80 | 43,25 | 44,00 | 0,86% | 85,00 |
| 06.05.2025 | 43,95 | 44,15 | 43,48 | 43,63 | -0,96% | - |
| 05.05.2025 | 43,50 | 44,18 | 43,23 | 44,05 | 1,32% | - |
| 02.05.2025 | 43,98 | 43,98 | 42,80 | 43,48 | -0,06% | 164,00 |
| 30.04.2025 | 42,63 | 43,58 | 41,93 | 43,50 | 1,99% | 457,00 |
| 29.04.2025 | 42,08 | 42,68 | 41,93 | 42,65 | 1,43% | 127,00 |
| 28.04.2025 | 42,10 | 42,13 | 41,70 | 42,05 | -0,12% | - |
| 25.04.2025 | 40,98 | 42,10 | 40,80 | 42,10 | 2,81% | 100,00 |
| 24.04.2025 | 40,28 | 40,98 | 40,08 | 40,95 | 1,68% | - |
| 23.04.2025 | 40,55 | 40,55 | 39,88 | 40,28 | 1,07% | - |
| 22.04.2025 | 39,60 | 39,90 | 39,20 | 39,85 | 0,57% | - |
| 17.04.2025 | 39,30 | 39,83 | 39,13 | 39,63 | 1,02% | - |
| 16.04.2025 | 39,18 | 39,70 | 38,50 | 39,23 | 0,13% | - |
| 15.04.2025 | 38,40 | 39,35 | 38,33 | 39,18 | 2,08% | - |
| 14.04.2025 | 38,23 | 39,03 | 38,03 | 38,38 | 0,33% | - |
| 11.04.2025 | 38,05 | 38,43 | 37,30 | 38,25 | 0,66% | - |
| 10.04.2025 | 39,43 | 39,43 | 37,00 | 38,00 | -3,49% | - |
| 09.04.2025 | 36,28 | 39,68 | 35,73 | 39,38 | 7,80% | - |
| 08.04.2025 | 37,10 | 37,83 | 36,00 | 36,53 | -1,42% | - |
| 07.04.2025 | 36,28 | 37,80 | 33,48 | 37,05 | -1,92% | - |
| 04.04.2025 | 40,13 | 40,23 | 37,48 | 37,78 | -5,86% | - |
| 03.04.2025 | 40,88 | 40,88 | 39,53 | 40,13 | -1,89% | - |
| 02.04.2025 | 41,13 | 41,13 | 40,10 | 40,90 | -0,55% | - |
| 01.04.2025 | 40,73 | 41,23 | 40,63 | 41,13 | 0,73% | - |
| 31.03.2025 | 40,23 | 40,90 | 40,08 | 40,83 | 0,62% | - |
| 28.03.2025 | 40,33 | 40,73 | 40,13 | 40,58 | 0,37% | 100,00 |
| 27.03.2025 | 40,20 | 40,75 | 39,88 | 40,43 | 0,50% | - |
| 26.03.2025 | 40,58 | 41,20 | 40,20 | 40,23 | -0,86% | 300,00 |
| 25.03.2025 | 39,95 | 40,65 | 39,58 | 40,58 | 1,56% | - |
| 24.03.2025 | 40,20 | 40,53 | 39,78 | 39,95 | -0,62% | - |
| 21.03.2025 | 40,08 | 40,45 | 40,03 | 40,20 | -0,19% | - |
| 20.03.2025 | 40,45 | 40,83 | 39,73 | 40,28 | -0,56% | - |
| 19.03.2025 | 39,10 | 40,63 | 38,85 | 40,50 | 3,58% | 8,00 |
| 18.03.2025 | 38,85 | 39,18 | 38,80 | 39,10 | 0,45% | 135,00 |
| 17.03.2025 | 38,15 | 38,98 | 38,05 | 38,93 | 1,63% | - |
| 14.03.2025 | 37,53 | 38,38 | 37,45 | 38,30 | 2,07% | - |
| 13.03.2025 | 37,58 | 37,88 | 37,10 | 37,53 | -0,46% | - |
| 12.03.2025 | 37,93 | 37,98 | 37,45 | 37,70 | 0,07% | - |
| 11.03.2025 | 38,18 | 38,60 | 37,25 | 37,68 | -1,31% | - |
| 10.03.2025 | 39,10 | 39,10 | 37,98 | 38,18 | -2,37% | - |
| 07.03.2025 | 38,55 | 39,18 | 38,43 | 39,10 | 1,03% | - |
| 06.03.2025 | 38,78 | 39,35 | 38,63 | 38,70 | -0,19% | - |
| 05.03.2025 | 38,30 | 38,80 | 37,75 | 38,78 | 1,91% | - |
| 04.03.2025 | 38,48 | 38,58 | 37,50 | 38,05 | -0,98% | - |
| 03.03.2025 | 38,38 | 39,15 | 38,10 | 38,43 | 0,72% | - |
| 28.02.2025 | 37,73 | 38,93 | 37,73 | 38,15 | 0,39% | - |
| 27.02.2025 | 37,60 | 39,90 | 37,60 | 38,00 | 1,00% | - |
| 26.02.2025 | 36,48 | 37,93 | 36,28 | 37,63 | 3,58% | 170,00 |
| 25.02.2025 | 35,95 | 36,43 | 35,93 | 36,33 | 0,97% | - |