37,775€
0,20%
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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 37,58 | 37,88 | 37,10 | 37,88 | 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% | - |
| 24.02.2025 | 36,53 | 36,58 | 35,85 | 35,98 | 0,21% | - |
| 21.02.2025 | 35,98 | 36,45 | 35,78 | 35,90 | -0,28% | - |
| 20.02.2025 | 36,35 | 36,63 | 35,90 | 36,00 | -0,89% | 270,00 |
| 19.02.2025 | 36,60 | 36,88 | 36,13 | 36,33 | -0,68% | - |
| 18.02.2025 | 36,05 | 36,63 | 35,93 | 36,58 | 1,46% | - |
| 17.02.2025 | 35,63 | 36,28 | 35,58 | 36,05 | 1,12% | 50,00 |
| 14.02.2025 | 35,85 | 36,18 | 35,63 | 35,65 | -0,70% | - |
| 13.02.2025 | 36,63 | 36,83 | 35,80 | 35,90 | -1,98% | - |
| 12.02.2025 | 35,88 | 36,63 | 35,75 | 36,63 | 2,16% | - |
| 11.02.2025 | 35,90 | 35,95 | 35,70 | 35,85 | -0,14% | - |
| 10.02.2025 | 35,63 | 36,35 | 35,63 | 35,90 | 0,77% | - |
| 07.02.2025 | 35,38 | 35,93 | 35,33 | 35,63 | 0,71% | - |
| 06.02.2025 | 35,20 | 35,48 | 35,05 | 35,38 | 0,43% | - |
| 05.02.2025 | 34,85 | 35,45 | 34,83 | 35,23 | 0,64% | - |
| 04.02.2025 | 34,78 | 35,18 | 34,63 | 35,00 | 0,57% | - |
| 03.02.2025 | 34,68 | 35,38 | 34,63 | 34,80 | -1,97% | - |
| 31.01.2025 | 34,78 | 35,83 | 34,63 | 35,50 | 2,08% | - |
| 30.01.2025 | 34,68 | 35,53 | 34,63 | 34,78 | 0,29% | - |
| 29.01.2025 | 34,78 | 35,05 | 34,55 | 34,68 | -0,22% | - |
| 28.01.2025 | 34,63 | 34,83 | 34,53 | 34,75 | 0,00% | - |
| 27.01.2025 | 34,35 | 34,80 | 34,15 | 34,75 | 0,58% | - |
| 24.01.2025 | 34,85 | 35,00 | 34,53 | 34,55 | -0,86% | - |
| 23.01.2025 | 34,85 | 35,18 | 34,70 | 34,85 | -0,07% | - |
| 22.01.2025 | 35,10 | 35,23 | 34,00 | 34,88 | -0,71% | - |
| 21.01.2025 | 34,98 | 35,13 | 34,50 | 35,13 | 0,43% | - |
| 20.01.2025 | 34,80 | 35,05 | 34,70 | 34,98 | 0,50% | - |
| 17.01.2025 | 34,13 | 35,10 | 34,08 | 34,80 | 1,98% | - |
| 16.01.2025 | 34,63 | 35,18 | 34,13 | 34,13 | -1,73% | - |
| 15.01.2025 | 35,00 | 35,45 | 34,68 | 34,73 | -0,79% | - |
| 14.01.2025 | 35,25 | 35,45 | 34,90 | 35,00 | -0,64% | - |
| 13.01.2025 | 34,58 | 35,23 | 34,45 | 35,23 | 1,44% | - |
| 10.01.2025 | 34,45 | 35,08 | 34,35 | 34,73 | 0,65% | - |
| 09.01.2025 | 34,58 | 34,78 | 34,25 | 34,50 | -0,22% | - |
| 08.01.2025 | 34,50 | 34,80 | 34,35 | 34,58 | 0,22% | - |
| 07.01.2025 | 34,63 | 34,73 | 34,45 | 34,50 | -0,36% | - |
| 06.01.2025 | 34,43 | 34,78 | 34,30 | 34,63 | 0,58% | - |
| 03.01.2025 | 34,75 | 34,93 | 34,35 | 34,43 | -0,94% | - |
| 02.01.2025 | 34,70 | 35,18 | 34,50 | 34,75 | 0,43% | - |
| 30.12.2024 | 34,33 | 34,65 | 34,15 | 34,60 | 0,80% | - |
| 27.12.2024 | 34,13 | 34,55 | 34,03 | 34,33 | 0,59% | - |
| 23.12.2024 | 33,93 | 34,25 | 33,88 | 34,13 | 0,74% | - |
| 20.12.2024 | 33,93 | 34,08 | 33,48 | 33,88 | -0,73% | - |
| 19.12.2024 | 33,98 | 34,63 | 33,90 | 34,13 | 0,22% | - |
| 18.12.2024 | 34,13 | 34,65 | 33,88 | 34,05 | -0,22% | - |
| 17.12.2024 | 34,28 | 34,28 | 33,75 | 34,13 | -0,44% | - |
| 16.12.2024 | 34,28 | 34,33 | 33,98 | 34,28 | 0,15% | - |
| 13.12.2024 | 34,15 | 34,50 | 34,08 | 34,23 | 0,22% | - |
| 12.12.2024 | 34,28 | 34,50 | 34,05 | 34,15 | -0,36% | - |
| 11.12.2024 | 33,80 | 34,33 | 33,78 | 34,28 | 1,41% | - |
| 10.12.2024 | 33,65 | 33,95 | 33,55 | 33,80 | 0,60% | - |
| 09.12.2024 | 33,70 | 33,90 | 33,45 | 33,60 | -0,30% | - |
| 06.12.2024 | 33,68 | 33,88 | 33,58 | 33,70 | 0,07% | - |
| 05.12.2024 | 33,63 | 33,98 | 33,58 | 33,68 | 0,00% | - |
| 04.12.2024 | 33,60 | 33,95 | 33,48 | 33,68 | 0,07% | - |
| 03.12.2024 | 33,03 | 33,75 | 32,98 | 33,65 | 1,89% | - |
| 02.12.2024 | 32,65 | 33,28 | 32,60 | 33,03 | 0,69% | - |
| 29.11.2024 | 32,65 | 33,05 | 32,55 | 32,80 | 0,46% | - |
| 28.11.2024 | 32,08 | 32,75 | 32,08 | 32,65 | 1,79% | - |
| 27.11.2024 | 31,30 | 32,08 | 31,30 | 32,08 | 2,15% | - |
| 26.11.2024 | 31,63 | 31,98 | 31,30 | 31,40 | -1,49% | - |
| 25.11.2024 | 32,30 | 32,43 | 31,80 | 31,88 | -1,47% | - |
| 22.11.2024 | 32,18 | 32,35 | 31,95 | 32,35 | 0,54% | - |
| 21.11.2024 | 32,45 | 32,50 | 31,93 | 32,18 | -0,85% | - |
| 20.11.2024 | 32,00 | 32,55 | 31,95 | 32,45 | 1,41% | - |
| 19.11.2024 | 33,10 | 33,35 | 31,93 | 32,00 | -3,32% | - |
| 18.11.2024 | 33,58 | 33,75 | 32,95 | 33,10 | -1,27% | - |
| 15.11.2024 | 34,33 | 34,70 | 33,43 | 33,53 | -2,61% | - |
| 14.11.2024 | 36,20 | 36,25 | 33,83 | 34,43 | -5,03% | - |
| 13.11.2024 | 35,73 | 36,35 | 35,60 | 36,25 | 1,19% | - |
| 12.11.2024 | 37,20 | 37,40 | 35,73 | 35,83 | -3,70% | - |
| 11.11.2024 | 37,38 | 37,55 | 37,15 | 37,20 | -0,33% | - |
| 08.11.2024 | 37,88 | 37,88 | 37,20 | 37,33 | -1,45% | - |
| 07.11.2024 | 36,85 | 37,90 | 36,65 | 37,88 | 2,50% | - |
| 06.11.2024 | 36,83 | 37,18 | 36,40 | 36,95 | 0,07% | - |
| 05.11.2024 | 36,48 | 36,95 | 36,48 | 36,93 | 1,10% | - |
| 04.11.2024 | 36,75 | 37,05 | 36,45 | 36,53 | -0,61% | - |
| 01.11.2024 | 36,35 | 36,98 | 36,23 | 36,75 | 0,96% | - |
| 31.10.2024 | 36,10 | 36,40 | 36,00 | 36,40 | 0,41% | - |
| 30.10.2024 | 36,18 | 36,48 | 36,13 | 36,25 | -0,14% | - |
| 29.10.2024 | 36,28 | 36,60 | 36,20 | 36,30 | 0,07% | - |
| 28.10.2024 | 36,35 | 36,85 | 36,23 | 36,28 | -0,21% | - |
| 25.10.2024 | 36,70 | 36,85 | 36,28 | 36,35 | -1,09% | - |
| 24.10.2024 | 36,95 | 37,15 | 36,65 | 36,75 | -0,54% | - |
| 23.10.2024 | 37,20 | 37,23 | 36,78 | 36,95 | -0,54% | - |
| 22.10.2024 | 37,48 | 37,68 | 36,88 | 37,15 | -1,13% | - |
| 21.10.2024 | 37,48 | 37,65 | 37,30 | 37,58 | 0,13% | - |
| 18.10.2024 | 37,35 | 37,60 | 37,00 | 37,53 | 0,33% | - |