48,750€
-1,07%
Echtzeit-Aktienkurs CONSTR.AUX.FERR. INH.
Bid:
Ask:
Aktienkurse zur CONSTR.AUX.FERR. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |