34,025€
0,89%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,70 | 34,05 | 33,65 | 34,03 | 0,89% | - |
| 16.05.2024 | 33,98 | 34,05 | 33,68 | 33,73 | -0,74% | - |
| 15.05.2024 | 33,88 | 34,10 | 33,63 | 33,98 | 0,44% | - |
| 14.05.2024 | 33,40 | 34,03 | 33,35 | 33,83 | 1,35% | - |
| 13.05.2024 | 33,90 | 34,00 | 33,33 | 33,38 | -1,48% | - |
| 10.05.2024 | 33,60 | 34,08 | 33,55 | 33,88 | 1,57% | - |
| 09.05.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 1,21% | 1,00 |
| 08.05.2024 | 33,00 | 33,00 | 32,95 | 32,95 | 0,76% | 570,00 |
| 07.05.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,23% | 24,00 |
| 06.05.2024 | 32,65 | 33,00 | 32,53 | 32,63 | -0,15% | - |
| 03.05.2024 | 32,85 | 32,95 | 32,50 | 32,68 | 0,69% | - |
| 02.05.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 1,33% | 3,00 |
| 30.04.2024 | 32,25 | 32,50 | 32,03 | 32,03 | -0,85% | - |
| 29.04.2024 | 31,90 | 32,30 | 31,90 | 32,30 | 1,02% | 151,00 |
| 26.04.2024 | 31,73 | 32,05 | 31,65 | 31,98 | 1,35% | - |
| 25.04.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,39% | 10,00 |
| 24.04.2024 | 32,15 | 32,15 | 31,58 | 31,68 | -1,09% | - |
| 23.04.2024 | 32,15 | 32,20 | 31,65 | 32,03 | -0,31% | - |
| 22.04.2024 | 31,90 | 32,23 | 31,78 | 32,13 | 1,34% | - |
| 19.04.2024 | 31,65 | 31,95 | 31,55 | 31,70 | -0,63% | - |
| 18.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,11% | 100,00 |
| 17.04.2024 | 31,75 | 31,88 | 31,38 | 31,55 | -1,10% | - |
| 16.04.2024 | 31,28 | 32,00 | 31,13 | 31,90 | 0,95% | - |
| 15.04.2024 | 31,85 | 31,85 | 31,60 | 31,60 | -2,17% | 33,00 |
| 12.04.2024 | 32,55 | 32,65 | 32,23 | 32,30 | -0,62% | - |
| 11.04.2024 | 32,38 | 32,60 | 32,10 | 32,50 | 0,31% | - |
| 10.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,23% | 435,00 |
| 09.04.2024 | 32,70 | 32,75 | 32,23 | 32,33 | -1,15% | - |
| 08.04.2024 | 33,00 | 33,00 | 32,70 | 32,70 | -0,61% | 141,00 |
| 05.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,38% | 50,00 |
| 04.04.2024 | 33,40 | 33,58 | 32,73 | 32,78 | -1,80% | - |
| 03.04.2024 | 32,70 | 33,43 | 32,65 | 33,38 | -1,69% | - |
| 02.04.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,34% | 3,00 |
| 28.03.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | 1,00 |
| 27.03.2024 | 33,83 | 33,93 | 33,60 | 33,80 | 0,00% | - |
| 26.03.2024 | 33,25 | 33,93 | 33,20 | 33,80 | 1,20% | - |
| 25.03.2024 | 33,55 | 33,55 | 33,40 | 33,40 | -0,22% | 31,00 |
| 22.03.2024 | 33,35 | 33,70 | 33,25 | 33,48 | 0,22% | - |
| 21.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 28,00 |
| 20.03.2024 | 33,35 | 33,50 | 33,13 | 33,50 | 0,53% | - |
| 19.03.2024 | 33,15 | 33,65 | 33,15 | 33,33 | 0,23% | - |
| 18.03.2024 | 33,85 | 33,90 | 33,20 | 33,25 | -0,89% | - |
| 15.03.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,22% | 29,00 |
| 14.03.2024 | 34,33 | 34,55 | 33,50 | 33,63 | -2,11% | - |
| 13.03.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -0,87% | 420,00 |
| 12.03.2024 | 33,98 | 34,68 | 33,50 | 34,65 | 3,28% | - |
| 11.03.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 1,21% | 265,00 |
| 08.03.2024 | 33,43 | 33,63 | 33,08 | 33,15 | -1,34% | - |
| 07.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | 1,00 |
| 06.03.2024 | 33,55 | 33,75 | 33,25 | 33,70 | 0,67% | - |
| 05.03.2024 | 33,45 | 33,68 | 33,30 | 33,48 | 0,07% | - |
| 04.03.2024 | 33,65 | 33,70 | 33,45 | 33,45 | 0,45% | 793,00 |
| 01.03.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,29% | 1,00 |
| 29.02.2024 | 33,40 | 33,48 | 32,68 | 32,88 | -1,50% | - |
| 28.02.2024 | 31,98 | 33,65 | 31,98 | 33,38 | 4,62% | - |
| 27.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | 435,00 |
| 26.02.2024 | 32,18 | 32,83 | 31,93 | 32,00 | -0,78% | - |
| 23.02.2024 | 33,25 | 33,25 | 32,20 | 32,25 | -3,73% | - |
| 22.02.2024 | 33,80 | 33,80 | 33,35 | 33,50 | -0,89% | 149,00 |
| 21.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,05% | 300,00 |
| 20.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,30% | 50,00 |
| 19.02.2024 | 33,33 | 33,43 | 33,13 | 33,35 | 0,76% | - |
| 16.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | 20,00 |
| 15.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | 84,00 |
| 14.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,15% | 100,00 |
| 13.02.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,53% | 60,00 |
| 12.02.2024 | 33,03 | 33,15 | 32,80 | 32,93 | -0,98% | - |
| 09.02.2024 | 33,40 | 33,40 | 33,25 | 33,25 | 0,45% | 75,00 |
| 08.02.2024 | 32,90 | 33,10 | 32,90 | 33,10 | -0,60% | 425,00 |
| 07.02.2024 | 33,65 | 33,73 | 33,03 | 33,30 | -1,11% | - |
| 06.02.2024 | 33,10 | 33,68 | 33,10 | 33,68 | -0,07% | - |
| 05.02.2024 | 33,65 | 33,70 | 33,65 | 33,70 | 0,15% | 525,00 |
| 02.02.2024 | 33,15 | 33,65 | 33,15 | 33,65 | 1,82% | 17,00 |
| 01.02.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -1,34% | 1,00 |
| 31.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,75% | 50,00 |
| 30.01.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,53% | 300,00 |
| 29.01.2024 | 33,15 | 33,25 | 32,93 | 33,08 | -0,38% | - |
| 26.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,68% | 150,00 |
| 25.01.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,15% | 1,00 |
| 24.01.2024 | 32,90 | 32,90 | 32,60 | 32,60 | 2,19% | 198,00 |
| 23.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,92% | 1,00 |
| 22.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,08% | 50,00 |
| 19.01.2024 | 31,98 | 32,20 | 31,08 | 31,28 | -2,11% | - |
| 18.01.2024 | 32,25 | 32,55 | 31,73 | 31,95 | 0,63% | - |
| 17.01.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -1,47% | 126,00 |
| 16.01.2024 | 32,80 | 32,85 | 32,18 | 32,23 | -3,37% | - |
| 15.01.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,83% | 2,00 |
| 12.01.2024 | 32,75 | 33,18 | 32,40 | 33,08 | 1,30% | - |
| 11.01.2024 | 32,70 | 32,75 | 32,33 | 32,65 | 0,31% | - |
| 10.01.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,31% | 600,00 |
| 09.01.2024 | 32,63 | 32,68 | 32,25 | 32,45 | -0,69% | - |
| 08.01.2024 | 32,30 | 32,73 | 31,95 | 32,68 | 1,48% | - |
| 05.01.2024 | 32,00 | 32,20 | 32,00 | 32,20 | -0,46% | 9,00 |
| 04.01.2024 | 32,13 | 32,50 | 31,53 | 32,35 | 0,78% | - |
| 03.01.2024 | 32,55 | 32,88 | 31,95 | 32,10 | -0,93% | - |
| 02.01.2024 | 33,00 | 33,00 | 32,40 | 32,40 | -0,38% | 11,00 |
| 29.12.2023 | 32,30 | 32,60 | 32,28 | 32,53 | 1,80% | - |
| 28.12.2023 | 31,95 | 31,95 | 31,95 | 31,95 | -1,31% | 22,00 |
| 27.12.2023 | 31,90 | 32,43 | 31,80 | 32,38 | 1,81% | - |
| 22.12.2023 | 32,08 | 32,15 | 31,50 | 31,80 | -1,09% | - |