77,650€
-0,06%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 77,75 | 77,85 | 77,75 | 77,75 | 0,06% | - |
| 20.10.2026 | 77,10 | 78,40 | 75,85 | 77,70 | 0,65% | - |
| 19.10.2026 | 78,35 | 78,55 | 77,20 | 77,20 | -1,22% | - |
| 16.10.2026 | 77,95 | 78,70 | 77,50 | 78,15 | 1,17% | - |
| 15.10.2026 | 79,35 | 79,35 | 76,05 | 77,25 | -3,07% | - |
| 14.10.2026 | 81,40 | 82,05 | 78,95 | 79,70 | -2,03% | - |
| 13.10.2026 | 78,75 | 81,40 | 78,70 | 81,35 | 3,24% | - |
| 12.10.2026 | 79,70 | 79,90 | 78,75 | 78,80 | -1,87% | - |
| 09.10.2026 | 75,55 | 82,30 | 75,55 | 80,30 | 6,71% | - |
| 08.10.2026 | 76,40 | 76,40 | 74,60 | 75,25 | -2,02% | - |
| 07.10.2026 | 77,95 | 78,35 | 76,50 | 76,80 | -1,79% | - |
| 06.10.2026 | 77,45 | 79,05 | 77,45 | 78,20 | 1,43% | 65,00 |
| 05.10.2026 | 76,85 | 77,10 | 75,25 | 77,10 | 0,19% | - |
| 02.10.2026 | 77,10 | 77,10 | 75,80 | 76,95 | 0,33% | - |
| 01.10.2026 | 76,40 | 77,45 | 75,30 | 76,70 | 0,13% | - |
| 30.09.2026 | 78,00 | 78,20 | 75,80 | 76,60 | -0,65% | - |
| 29.09.2026 | 77,65 | 78,10 | 77,05 | 77,10 | -0,71% | - |
| 28.09.2026 | 77,15 | 77,70 | 76,30 | 77,65 | -0,51% | - |
| 25.09.2026 | 76,95 | 78,05 | 76,95 | 78,05 | 0,71% | - |
| 24.09.2026 | 78,35 | 78,40 | 76,70 | 77,50 | -0,83% | - |
| 23.09.2026 | 77,05 | 78,75 | 76,60 | 78,15 | 1,89% | - |
| 22.09.2026 | 77,10 | 77,40 | 76,35 | 76,70 | -0,71% | 26,00 |
| 21.09.2026 | 77,35 | 78,10 | 76,65 | 77,25 | 0,06% | - |
| 18.09.2026 | 78,95 | 79,20 | 77,15 | 77,20 | -1,72% | 3,00 |
| 17.09.2026 | 76,65 | 79,60 | 76,65 | 78,55 | 2,48% | 670,00 |
| 16.09.2026 | 74,75 | 76,85 | 74,65 | 76,65 | 2,40% | - |
| 15.09.2026 | 74,70 | 75,60 | 74,10 | 74,85 | -2,35% | - |
| 14.09.2026 | 77,25 | 77,75 | 76,45 | 76,65 | -0,78% | - |
| 11.09.2026 | 76,85 | 77,50 | 76,20 | 77,25 | 0,46% | 150,00 |
| 10.09.2026 | 75,75 | 77,65 | 75,65 | 76,90 | 1,65% | - |
| 09.09.2026 | 76,05 | 76,20 | 74,70 | 75,65 | -0,79% | - |
| 08.09.2026 | 74,85 | 76,55 | 74,60 | 76,25 | 1,80% | - |
| 07.09.2026 | 74,10 | 75,55 | 74,05 | 74,90 | 0,54% | - |
| 04.09.2026 | 72,50 | 74,70 | 72,30 | 74,50 | 3,47% | - |
| 03.09.2026 | 72,40 | 72,70 | 71,60 | 72,00 | -1,37% | - |
| 02.09.2026 | 68,25 | 73,40 | 68,25 | 73,00 | 6,80% | - |
| 01.09.2026 | 70,90 | 71,05 | 68,30 | 68,35 | -3,46% | - |
| 31.08.2026 | 71,40 | 71,85 | 70,70 | 70,80 | -2,34% | 100,00 |
| 28.08.2026 | 72,45 | 72,65 | 72,10 | 72,50 | 0,69% | - |
| 27.08.2026 | 70,85 | 72,30 | 70,65 | 72,00 | 1,62% | - |
| 26.08.2026 | 68,15 | 71,50 | 68,00 | 70,85 | 4,19% | 11,00 |
| 25.08.2026 | 66,95 | 68,85 | 66,95 | 68,00 | -0,15% | - |
| 24.08.2026 | 68,05 | 68,15 | 68,00 | 68,10 | 0,81% | - |
| 21.08.2026 | 67,55 | 68,00 | 67,30 | 67,55 | 1,66% | - |
| 20.08.2026 | 66,05 | 66,45 | 66,05 | 66,45 | -0,89% | - |
| 19.08.2026 | 67,55 | 68,40 | 67,05 | 67,05 | -1,03% | - |
| 18.08.2026 | 67,80 | 68,75 | 67,45 | 67,75 | -0,37% | - |
| 17.08.2026 | 68,15 | 69,15 | 68,00 | 68,00 | -0,07% | - |
| 14.08.2026 | 68,25 | 68,70 | 67,95 | 68,05 | -0,44% | - |
| 13.08.2026 | 68,85 | 68,90 | 67,95 | 68,35 | -0,36% | - |
| 12.08.2026 | 67,95 | 68,70 | 67,75 | 68,60 | 1,03% | - |
| 11.08.2026 | 66,65 | 68,15 | 65,75 | 67,90 | 2,18% | - |
| 10.08.2026 | 67,00 | 67,00 | 65,85 | 66,45 | -0,60% | 50,00 |
| 07.08.2026 | 68,35 | 68,60 | 66,85 | 66,85 | -2,19% | 60,00 |
| 06.08.2026 | 68,45 | 69,30 | 67,85 | 68,35 | 0,15% | - |
| 05.08.2026 | 70,55 | 71,80 | 68,15 | 68,25 | -2,99% | 114,00 |
| 04.08.2026 | 70,30 | 70,90 | 68,55 | 70,35 | -0,78% | 4,00 |
| 03.08.2026 | 68,55 | 71,05 | 68,55 | 70,90 | 3,43% | 1,00 |
| 31.07.2026 | 65,10 | 70,40 | 64,20 | 68,55 | 6,11% | - |
| 30.07.2026 | 61,10 | 64,80 | 60,95 | 64,60 | 4,79% | - |
| 29.07.2026 | 60,40 | 61,75 | 59,85 | 61,65 | 1,73% | - |
| 28.07.2026 | 62,80 | 62,95 | 60,10 | 60,60 | -1,70% | - |
| 27.07.2026 | 63,00 | 63,10 | 61,25 | 61,65 | -0,48% | - |
| 24.07.2026 | 61,55 | 62,65 | 61,35 | 61,95 | 0,57% | - |
| 23.07.2026 | 62,00 | 63,15 | 61,50 | 61,60 | -0,81% | - |
| 22.07.2026 | 61,90 | 62,65 | 61,30 | 62,10 | 0,40% | - |
| 21.07.2026 | 60,90 | 62,55 | 60,90 | 61,85 | -0,24% | - |
| 20.07.2026 | 62,00 | 62,20 | 61,80 | 62,00 | 0,65% | - |
| 17.07.2026 | 60,15 | 63,15 | 60,15 | 61,60 | 0,90% | - |
| 16.07.2026 | 61,05 | 61,35 | 60,95 | 61,05 | -0,25% | - |
| 15.07.2026 | 59,70 | 61,25 | 59,20 | 61,20 | 2,68% | - |
| 14.07.2026 | 60,80 | 61,05 | 59,55 | 59,60 | -3,72% | - |
| 13.07.2026 | 61,90 | 61,90 | 60,70 | 61,90 | -0,56% | - |
| 10.07.2026 | 62,55 | 62,55 | 61,75 | 62,25 | -0,08% | - |
| 09.07.2026 | 62,95 | 63,40 | 62,30 | 62,30 | -1,74% | - |
| 08.07.2026 | 64,05 | 64,05 | 62,25 | 63,40 | -1,17% | - |
| 07.07.2026 | 64,40 | 65,55 | 64,05 | 64,15 | -1,08% | - |
| 06.07.2026 | 64,40 | 64,90 | 64,10 | 64,85 | 0,54% | - |
| 03.07.2026 | 63,65 | 64,55 | 63,40 | 64,50 | -0,31% | - |
| 02.07.2026 | 63,80 | 64,85 | 63,25 | 64,70 | 1,57% | - |
| 01.07.2026 | 63,55 | 64,50 | 63,40 | 63,70 | 0,16% | - |
| 30.06.2026 | 63,55 | 64,35 | 63,20 | 63,60 | 0,47% | - |
| 29.06.2026 | 63,70 | 64,25 | 62,75 | 63,30 | 0,08% | - |
| 26.06.2026 | 61,20 | 64,75 | 60,40 | 63,25 | 2,68% | - |
| 25.06.2026 | 61,65 | 62,00 | 61,10 | 61,60 | 0,16% | - |
| 24.06.2026 | 62,30 | 62,45 | 60,85 | 61,50 | -0,40% | - |
| 23.06.2026 | 61,65 | 62,45 | 61,15 | 61,75 | -1,44% | 5,00 |
| 22.06.2026 | 62,45 | 62,65 | 62,45 | 62,65 | 0,56% | - |
| 19.06.2026 | 62,60 | 62,60 | 62,05 | 62,30 | -0,72% | - |
| 18.06.2026 | 62,15 | 63,20 | 62,10 | 62,75 | 0,88% | - |
| 17.06.2026 | 63,15 | 63,25 | 61,65 | 62,20 | -1,66% | - |
| 16.06.2026 | 63,30 | 63,40 | 63,10 | 63,25 | 0,96% | - |
| 15.06.2026 | 63,75 | 63,75 | 62,65 | 62,65 | 3,47% | - |
| 12.06.2026 | 60,50 | 60,85 | 60,50 | 60,55 | 1,00% | - |
| 11.06.2026 | 60,30 | 60,70 | 59,00 | 59,95 | -0,83% | - |
| 10.06.2026 | 58,65 | 61,55 | 58,65 | 60,45 | 3,25% | - |
| 09.06.2026 | 59,80 | 60,90 | 58,35 | 58,55 | -1,68% | - |
| 08.06.2026 | 60,35 | 60,60 | 59,25 | 59,55 | -2,38% | - |
| 05.06.2026 | 60,55 | 61,50 | 60,45 | 61,00 | -0,25% | - |
| 04.06.2026 | 61,10 | 61,70 | 60,00 | 61,15 | 0,91% | - |