34,125€
1,56%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 33,75 | 34,25 | 33,65 | 34,25 | 1,93% | 72.207,00 |
| 30.05.2024 | 33,50 | 33,75 | 33,25 | 33,60 | 0,90% | 21.293,00 |
| 29.05.2024 | 33,95 | 33,95 | 33,15 | 33,30 | -1,48% | 19.596,00 |
| 28.05.2024 | 33,75 | 33,90 | 33,70 | 33,80 | 0,45% | 16.058,00 |
| 27.05.2024 | 33,50 | 33,70 | 33,45 | 33,65 | 0,30% | 16.713,00 |
| 24.05.2024 | 33,75 | 33,75 | 33,30 | 33,55 | 0,15% | 18.426,00 |
| 23.05.2024 | 33,50 | 33,50 | 33,05 | 33,50 | 1,21% | 14.785,00 |
| 22.05.2024 | 33,10 | 33,30 | 32,95 | 33,10 | -0,45% | 14.195,00 |
| 21.05.2024 | 33,75 | 33,75 | 33,25 | 33,25 | -1,48% | 16.145,00 |
| 20.05.2024 | 34,05 | 34,10 | 33,60 | 33,75 | -0,74% | 22.450,00 |
| 17.05.2024 | 33,75 | 34,05 | 33,60 | 34,00 | 0,59% | 30.711,00 |
| 16.05.2024 | 33,85 | 34,10 | 33,80 | 33,80 | -0,44% | 26.789,00 |
| 15.05.2024 | 33,55 | 34,10 | 33,55 | 33,95 | 0,59% | 23.218,00 |
| 14.05.2024 | 33,50 | 34,10 | 33,40 | 33,75 | 1,05% | 36.413,00 |
| 13.05.2024 | 33,90 | 34,05 | 33,35 | 33,40 | -1,33% | 27.362,00 |
| 10.05.2024 | 33,60 | 34,05 | 33,55 | 33,85 | 0,89% | 25.798,00 |
| 09.05.2024 | 33,55 | 33,80 | 33,30 | 33,55 | 0,45% | 27.667,00 |
| 08.05.2024 | 33,05 | 33,40 | 32,90 | 33,40 | 0,75% | 30.765,00 |
| 07.05.2024 | 32,55 | 33,15 | 32,50 | 33,15 | 1,84% | 37.097,00 |
| 06.05.2024 | 32,80 | 33,05 | 32,55 | 32,55 | -0,15% | 17.249,00 |
| 03.05.2024 | 32,85 | 32,85 | 32,45 | 32,60 | -0,46% | 17.715,00 |
| 02.05.2024 | 32,35 | 32,75 | 32,25 | 32,75 | 1,87% | 14.330,00 |
| 30.04.2024 | 32,40 | 32,50 | 32,05 | 32,15 | -0,31% | 27.596,00 |
| 29.04.2024 | 31,90 | 32,30 | 31,90 | 32,25 | 0,94% | 25.794,00 |
| 26.04.2024 | 32,00 | 32,05 | 31,70 | 31,95 | 1,59% | 16.450,00 |
| 25.04.2024 | 31,50 | 31,80 | 31,35 | 31,45 | -0,63% | 24.621,00 |
| 24.04.2024 | 32,10 | 32,15 | 31,65 | 31,65 | -1,09% | 14.618,00 |
| 23.04.2024 | 32,00 | 32,15 | 31,60 | 32,00 | 0,00% | 35.999,00 |
| 22.04.2024 | 31,65 | 32,05 | 31,65 | 32,00 | 0,79% | 15.463,00 |
| 19.04.2024 | 31,85 | 31,85 | 31,50 | 31,75 | -0,78% | 14.945,00 |
| 18.04.2024 | 31,70 | 32,20 | 31,50 | 32,00 | 1,43% | 57.872,00 |
| 17.04.2024 | 31,55 | 31,95 | 31,35 | 31,55 | -0,79% | 25.486,00 |
| 16.04.2024 | 31,70 | 31,85 | 31,30 | 31,80 | 0,47% | 30.138,00 |
| 15.04.2024 | 32,10 | 32,35 | 31,55 | 31,65 | -2,31% | 21.477,00 |
| 12.04.2024 | 32,50 | 32,60 | 32,25 | 32,40 | 0,31% | 16.013,00 |
| 11.04.2024 | 32,85 | 32,85 | 32,00 | 32,30 | -0,15% | 17.510,00 |
| 10.04.2024 | 32,30 | 32,60 | 32,20 | 32,35 | 0,31% | 28.059,00 |
| 09.04.2024 | 32,65 | 32,75 | 32,25 | 32,25 | -1,68% | 26.514,00 |
| 08.04.2024 | 33,05 | 33,10 | 32,60 | 32,80 | -0,46% | 17.647,00 |
| 05.04.2024 | 32,65 | 33,15 | 32,65 | 32,95 | -0,75% | 21.729,00 |
| 04.04.2024 | 33,40 | 34,05 | 33,10 | 33,20 | -0,60% | 25.606,00 |
| 03.04.2024 | 32,85 | 33,45 | 32,65 | 33,40 | 1,98% | 22.812,00 |
| 02.04.2024 | 33,80 | 33,85 | 32,75 | 32,75 | -3,11% | 51.023,00 |
| 28.03.2024 | 33,50 | 33,90 | 33,50 | 33,80 | 0,30% | 13.167,00 |
| 27.03.2024 | 33,80 | 33,90 | 33,60 | 33,70 | -0,44% | 12.278,00 |
| 26.03.2024 | 33,30 | 33,95 | 33,30 | 33,85 | 1,96% | 19.134,00 |
| 25.03.2024 | 33,60 | 33,60 | 33,05 | 33,20 | -0,75% | 24.191,00 |
| 22.03.2024 | 33,75 | 33,75 | 33,25 | 33,45 | -0,15% | 13.079,00 |
| 21.03.2024 | 33,40 | 33,60 | 33,20 | 33,50 | 0,90% | 43.925,00 |
| 20.03.2024 | 33,15 | 33,35 | 33,10 | 33,20 | -0,75% | 22.391,00 |
| 19.03.2024 | 33,60 | 33,65 | 33,15 | 33,45 | 0,60% | 31.240,00 |
| 18.03.2024 | 33,85 | 33,95 | 33,25 | 33,25 | -1,34% | 36.539,00 |
| 15.03.2024 | 33,40 | 34,10 | 33,30 | 33,70 | 0,15% | 74.350,00 |
| 14.03.2024 | 34,65 | 34,65 | 33,65 | 33,65 | -1,90% | 17.380,00 |
| 13.03.2024 | 34,65 | 34,65 | 34,30 | 34,30 | -0,87% | 26.403,00 |
| 12.03.2024 | 33,85 | 34,60 | 33,75 | 34,60 | 2,37% | 48.350,00 |
| 11.03.2024 | 33,05 | 33,85 | 32,85 | 33,80 | 1,65% | 51.368,00 |
| 08.03.2024 | 33,50 | 33,65 | 33,25 | 33,25 | -0,45% | 22.931,00 |
| 07.03.2024 | 33,50 | 33,75 | 32,95 | 33,40 | -0,74% | 58.082,00 |
| 06.03.2024 | 33,40 | 33,65 | 33,30 | 33,65 | 0,30% | 26.611,00 |
| 05.03.2024 | 33,35 | 33,65 | 33,35 | 33,55 | -0,45% | 21.716,00 |
| 04.03.2024 | 33,00 | 33,70 | 33,00 | 33,70 | 1,51% | 31.110,00 |
| 01.03.2024 | 33,50 | 33,50 | 32,90 | 33,20 | 1,37% | 33.977,00 |
| 29.02.2024 | 33,50 | 33,50 | 32,65 | 32,75 | -1,95% | 70.259,00 |
| 28.02.2024 | 32,75 | 33,70 | 32,20 | 33,40 | 4,38% | 62.142,00 |
| 27.02.2024 | 31,90 | 32,45 | 31,30 | 32,00 | 0,00% | 38.781,00 |
| 26.02.2024 | 32,50 | 32,80 | 31,90 | 32,00 | -0,78% | 41.882,00 |
| 23.02.2024 | 32,95 | 33,00 | 32,15 | 32,25 | -2,86% | 25.603,00 |
| 22.02.2024 | 33,70 | 33,95 | 32,90 | 33,20 | -1,63% | 33.924,00 |
| 21.02.2024 | 33,80 | 33,95 | 33,65 | 33,75 | 0,00% | 20.311,00 |
| 20.02.2024 | 33,45 | 33,75 | 33,15 | 33,75 | 1,20% | 16.004,00 |
| 19.02.2024 | 33,50 | 33,50 | 33,15 | 33,35 | -0,15% | 20.748,00 |
| 16.02.2024 | 33,00 | 33,40 | 32,85 | 33,40 | 1,83% | 18.979,00 |
| 15.02.2024 | 32,50 | 32,80 | 32,40 | 32,80 | 1,39% | 34.183,00 |
| 14.02.2024 | 32,40 | 32,45 | 32,10 | 32,35 | -0,77% | 25.239,00 |
| 13.02.2024 | 32,75 | 32,95 | 32,45 | 32,60 | -1,21% | 23.530,00 |
| 12.02.2024 | 33,20 | 33,20 | 32,75 | 33,00 | 0,15% | 22.095,00 |
| 09.02.2024 | 33,75 | 33,75 | 32,90 | 32,95 | -1,49% | 19.250,00 |
| 08.02.2024 | 32,50 | 33,50 | 32,15 | 33,45 | 0,90% | 21.046,00 |
| 07.02.2024 | 33,80 | 33,80 | 32,95 | 33,15 | -1,49% | 28.916,00 |
| 06.02.2024 | 33,20 | 33,65 | 33,20 | 33,65 | 1,97% | 45.325,00 |
| 05.02.2024 | 33,55 | 33,90 | 33,00 | 33,00 | -1,05% | 24.898,00 |
| 02.02.2024 | 33,00 | 33,50 | 32,95 | 33,35 | 1,06% | 83.526,00 |
| 01.02.2024 | 33,10 | 33,10 | 32,35 | 33,00 | -0,90% | 26.428,00 |
| 31.01.2024 | 33,35 | 33,75 | 33,20 | 33,30 | 0,91% | 33.861,00 |
| 30.01.2024 | 33,00 | 33,35 | 32,90 | 33,00 | 0,15% | 21.347,00 |
| 29.01.2024 | 33,20 | 33,25 | 32,90 | 32,95 | -0,75% | 15.153,00 |
| 26.01.2024 | 33,05 | 33,35 | 33,00 | 33,20 | 0,45% | 27.872,00 |
| 25.01.2024 | 32,65 | 33,10 | 32,65 | 33,05 | 0,92% | 54.664,00 |
| 24.01.2024 | 32,40 | 32,85 | 32,30 | 32,75 | 2,02% | 16.922,00 |
| 23.01.2024 | 31,70 | 32,35 | 31,65 | 32,10 | 1,26% | 40.398,00 |
| 22.01.2024 | 31,20 | 31,70 | 31,20 | 31,70 | 1,93% | 21.875,00 |
| 19.01.2024 | 31,80 | 31,90 | 31,10 | 31,10 | -2,35% | 19.577,00 |
| 18.01.2024 | 32,10 | 32,65 | 31,75 | 31,85 | -0,93% | 31.967,00 |
| 17.01.2024 | 32,15 | 32,30 | 31,75 | 32,15 | -0,46% | 22.660,00 |
| 16.01.2024 | 32,80 | 32,80 | 32,20 | 32,30 | -1,97% | 29.976,00 |
| 15.01.2024 | 33,05 | 33,20 | 32,80 | 32,95 | -0,30% | 25.635,00 |
| 12.01.2024 | 32,55 | 33,20 | 32,55 | 33,05 | 1,85% | 33.883,00 |
| 11.01.2024 | 32,45 | 32,70 | 32,35 | 32,45 | 0,00% | 15.507,00 |
| 10.01.2024 | 32,55 | 32,75 | 32,45 | 32,45 | -0,46% | 16.146,00 |