34,725€
0,14%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 37,38 | 37,55 | 37,30 | 37,40 | -0,07% | - |
| 16.10.2024 | 36,85 | 37,73 | 36,80 | 37,43 | 1,56% | - |
| 15.10.2024 | 36,90 | 37,33 | 36,65 | 36,85 | 0,00% | - |
| 14.10.2024 | 36,28 | 37,08 | 36,28 | 36,85 | 1,31% | - |
| 11.10.2024 | 36,28 | 36,53 | 36,05 | 36,38 | 0,28% | 4,00 |
| 10.10.2024 | 36,25 | 36,33 | 35,68 | 36,28 | 0,07% | - |
| 09.10.2024 | 35,85 | 36,28 | 35,65 | 36,25 | 1,26% | - |
| 08.10.2024 | 35,53 | 35,95 | 35,28 | 35,80 | 0,21% | - |
| 07.10.2024 | 35,78 | 35,83 | 35,33 | 35,73 | 0,00% | - |
| 04.10.2024 | 35,20 | 35,80 | 34,95 | 35,73 | 1,49% | - |
| 03.10.2024 | 35,05 | 35,30 | 34,80 | 35,20 | 0,28% | - |
| 02.10.2024 | 35,28 | 35,50 | 34,85 | 35,10 | -0,21% | - |
| 01.10.2024 | 35,80 | 35,85 | 35,03 | 35,18 | -1,61% | - |
| 30.09.2024 | 35,90 | 36,08 | 35,20 | 35,75 | -0,14% | - |
| 27.09.2024 | 36,25 | 36,28 | 35,58 | 35,80 | -1,10% | - |
| 26.09.2024 | 35,53 | 36,30 | 35,53 | 36,20 | 1,76% | - |
| 25.09.2024 | 35,28 | 35,60 | 34,98 | 35,58 | 0,85% | - |
| 24.09.2024 | 34,95 | 35,33 | 34,60 | 35,28 | 1,36% | - |
| 23.09.2024 | 34,60 | 35,08 | 34,50 | 34,80 | 0,58% | - |
| 20.09.2024 | 34,70 | 35,08 | 34,53 | 34,60 | -0,29% | - |
| 19.09.2024 | 34,48 | 34,95 | 34,20 | 34,70 | 1,54% | - |
| 18.09.2024 | 34,03 | 34,70 | 33,95 | 34,18 | 0,44% | - |
| 17.09.2024 | 33,85 | 34,20 | 33,75 | 34,03 | 0,67% | - |
| 16.09.2024 | 34,05 | 34,10 | 33,68 | 33,80 | -0,73% | - |
| 13.09.2024 | 33,73 | 34,18 | 33,70 | 34,05 | 0,96% | - |
| 12.09.2024 | 34,03 | 34,03 | 33,50 | 33,73 | -0,74% | - |
| 11.09.2024 | 33,43 | 34,03 | 33,28 | 33,98 | 1,80% | - |
| 10.09.2024 | 33,03 | 33,43 | 32,93 | 33,38 | 0,75% | - |
| 09.09.2024 | 33,03 | 33,58 | 32,83 | 33,13 | 0,45% | - |
| 06.09.2024 | 33,45 | 33,65 | 32,93 | 32,98 | -1,57% | - |