33,975€
1,57%
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 | 33,25 | 33,35 | 33,25 | 33,35 | -0,30% | - |
| 16.05.2024 | 33,40 | 33,45 | 33,40 | 33,45 | 0,75% | - |
| 15.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | - |
| 14.05.2024 | 33,05 | 33,30 | 33,05 | 33,30 | 0,45% | - |
| 13.05.2024 | 33,50 | 33,50 | 33,15 | 33,15 | -0,90% | - |
| 10.05.2024 | 33,10 | 33,45 | 33,10 | 33,45 | 0,90% | - |
| 09.05.2024 | 33,00 | 33,20 | 33,00 | 33,15 | 1,53% | - |
| 08.05.2024 | 32,85 | 32,85 | 32,65 | 32,65 | 0,00% | - |
| 07.05.2024 | 32,30 | 32,65 | 32,10 | 32,65 | 1,40% | 380,00 |
| 06.05.2024 | 32,15 | 32,20 | 32,15 | 32,20 | 0,00% | - |
| 03.05.2024 | 32,25 | 32,25 | 32,20 | 32,20 | 0,94% | - |
| 02.05.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,16% | - |
| 30.04.2024 | 31,90 | 31,90 | 31,85 | 31,85 | 0,63% | - |
| 29.04.2024 | 31,60 | 31,75 | 31,60 | 31,65 | 0,32% | - |
| 26.04.2024 | 31,25 | 31,55 | 31,25 | 31,55 | 1,61% | - |
| 25.04.2024 | 31,15 | 31,15 | 31,05 | 31,05 | -1,27% | - |
| 24.04.2024 | 31,60 | 31,60 | 31,45 | 31,45 | 0,16% | - |
| 23.04.2024 | 31,50 | 31,50 | 31,40 | 31,40 | -0,48% | - |
| 22.04.2024 | 31,40 | 31,55 | 31,40 | 31,55 | 1,28% | - |
| 19.04.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -1,42% | - |
| 18.04.2024 | 31,25 | 31,60 | 31,15 | 31,60 | 1,28% | - |
| 17.04.2024 | 31,45 | 31,45 | 31,15 | 31,20 | 0,16% | - |
| 16.04.2024 | 30,90 | 31,15 | 30,90 | 31,15 | -1,42% | - |
| 15.04.2024 | 31,95 | 31,95 | 31,60 | 31,60 | -1,25% | - |
| 12.04.2024 | 32,00 | 32,10 | 32,00 | 32,00 | 0,16% | - |
| 11.04.2024 | 31,85 | 31,95 | 31,85 | 31,95 | 0,47% | - |
| 10.04.2024 | 32,05 | 32,05 | 31,80 | 31,80 | -0,78% | - |
| 09.04.2024 | 32,15 | 32,20 | 32,05 | 32,05 | -1,08% | - |
| 08.04.2024 | 32,50 | 32,50 | 32,40 | 32,40 | 0,00% | - |
| 05.04.2024 | 32,65 | 32,65 | 32,40 | 32,40 | -1,37% | - |
| 04.04.2024 | 33,05 | 33,05 | 32,85 | 32,85 | 0,46% | - |
| 03.04.2024 | 32,50 | 32,70 | 32,45 | 32,70 | -0,61% | - |
| 02.04.2024 | 33,30 | 33,30 | 32,90 | 32,90 | -1,20% | - |
| 28.03.2024 | 33,25 | 33,30 | 33,20 | 33,30 | -2,63% | - |
| 27.03.2024 | 33,45 | 34,20 | 33,20 | 34,20 | 2,40% | 20,00 |
| 26.03.2024 | 32,90 | 33,40 | 32,90 | 33,40 | 1,83% | - |
| 25.03.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,46% | - |
| 22.03.2024 | 33,25 | 33,25 | 32,95 | 32,95 | 0,30% | - |
| 21.03.2024 | 33,00 | 33,00 | 32,85 | 32,85 | -0,30% | - |
| 20.03.2024 | 32,80 | 32,95 | 32,80 | 32,95 | 0,00% | 28,00 |
| 19.03.2024 | 32,95 | 32,95 | 32,80 | 32,95 | 0,00% | - |
| 18.03.2024 | 33,40 | 33,40 | 32,95 | 32,95 | -0,75% | - |
| 15.03.2024 | 33,15 | 33,45 | 33,15 | 33,20 | -0,60% | - |
| 14.03.2024 | 33,80 | 33,85 | 33,40 | 33,40 | -1,76% | - |
| 13.03.2024 | 34,10 | 34,10 | 34,00 | 34,00 | 0,15% | - |
| 12.03.2024 | 33,30 | 33,95 | 33,30 | 33,95 | 3,03% | - |
| 11.03.2024 | 32,65 | 32,95 | 32,55 | 32,95 | -0,45% | - |
| 08.03.2024 | 33,15 | 33,15 | 33,10 | 33,10 | 0,91% | - |
| 07.03.2024 | 33,15 | 33,20 | 32,80 | 32,80 | -0,76% | - |
| 06.03.2024 | 32,95 | 33,05 | 32,90 | 33,05 | 0,30% | - |
| 05.03.2024 | 33,10 | 33,20 | 32,95 | 32,95 | 0,00% | - |
| 04.03.2024 | 32,85 | 33,15 | 32,85 | 32,95 | 0,76% | - |
| 01.03.2024 | 32,70 | 32,70 | 32,55 | 32,70 | 0,93% | - |
| 29.02.2024 | 32,65 | 32,85 | 32,40 | 32,40 | -1,52% | - |
| 28.02.2024 | 32,10 | 32,90 | 31,80 | 32,90 | 5,45% | - |
| 27.02.2024 | 31,50 | 31,50 | 31,10 | 31,20 | -1,73% | - |
| 26.02.2024 | 32,25 | 32,35 | 31,75 | 31,75 | -0,47% | - |
| 23.02.2024 | 32,50 | 32,50 | 31,90 | 31,90 | -2,60% | - |
| 22.02.2024 | 33,50 | 33,50 | 32,75 | 32,75 | -2,09% | - |
| 21.02.2024 | 33,40 | 33,45 | 33,40 | 33,45 | 1,36% | - |
| 20.02.2024 | 32,70 | 33,00 | 32,70 | 33,00 | 0,30% | - |
| 19.02.2024 | 32,85 | 32,90 | 32,75 | 32,90 | 0,46% | - |
| 16.02.2024 | 33,00 | 33,00 | 32,75 | 32,75 | 2,34% | 300,00 |
| 15.02.2024 | 32,15 | 32,30 | 32,00 | 32,00 | 0,16% | - |
| 14.02.2024 | 32,00 | 32,00 | 31,95 | 31,95 | -0,31% | - |
| 13.02.2024 | 32,40 | 32,40 | 32,05 | 32,05 | -1,69% | - |
| 12.02.2024 | 32,65 | 32,65 | 32,55 | 32,60 | 0,00% | - |
| 09.02.2024 | 32,95 | 32,95 | 32,60 | 32,60 | -1,21% | - |
| 08.02.2024 | 32,80 | 33,00 | 32,70 | 33,00 | 0,46% | - |
| 07.02.2024 | 33,05 | 33,20 | 32,85 | 32,85 | -0,90% | - |
| 06.02.2024 | 33,15 | 33,15 | 33,00 | 33,15 | 0,76% | - |
| 05.02.2024 | 33,30 | 33,30 | 32,90 | 32,90 | 0,30% | - |
| 02.02.2024 | 32,75 | 32,80 | 32,75 | 32,80 | 0,61% | - |
| 01.02.2024 | 32,35 | 32,60 | 32,30 | 32,60 | -1,06% | - |
| 31.01.2024 | 32,80 | 32,95 | 32,80 | 32,95 | 0,46% | - |
| 30.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,15% | - |
| 29.01.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,46% | - |
| 26.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 25.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,94% | - |
| 24.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,75% | - |
| 23.01.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,80% | - |
| 22.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -1,27% | - |
| 19.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,94% | - |
| 18.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,11% | - |
| 17.01.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -2,02% | - |
| 16.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,98% | - |
| 15.01.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 2,50% | - |
| 12.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,62% | - |
| 11.01.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,16% | - |
| 10.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,47% | - |
| 09.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,16% | - |
| 08.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 05.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 04.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,71% | - |
| 03.01.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,15% | - |
| 02.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,25% | - |
| 29.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 0,16% | - |
| 28.12.2023 | 31,85 | 31,85 | 31,85 | 31,85 | 1,11% | - |
| 27.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | -0,16% | - |
| 22.12.2023 | 31,55 | 31,55 | 31,55 | 31,55 | -1,25% | - |