65,010€
0,76%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 64,63 | 65,57 | 64,25 | 64,82 | 0,46% | - |
| 15.07.2026 | 65,80 | 65,95 | 64,39 | 64,52 | -2,03% | - |
| 14.07.2026 | 66,50 | 66,70 | 65,60 | 65,86 | -1,13% | - |
| 13.07.2026 | 66,05 | 66,76 | 65,64 | 66,61 | 0,70% | - |
| 10.07.2026 | 65,62 | 66,16 | 65,36 | 66,15 | 0,82% | - |
| 09.07.2026 | 66,66 | 66,90 | 65,37 | 65,61 | -1,65% | - |
| 08.07.2026 | 67,49 | 67,82 | 66,49 | 66,71 | -1,58% | - |
| 07.07.2026 | 67,14 | 68,60 | 66,45 | 67,78 | 1,35% | - |
| 06.07.2026 | 68,41 | 68,58 | 66,68 | 66,88 | -2,24% | - |
| 03.07.2026 | 67,98 | 68,45 | 67,98 | 68,41 | 0,78% | - |
| 02.07.2026 | 66,73 | 67,94 | 66,30 | 67,88 | 1,72% | 2,00 |
| 01.07.2026 | 66,98 | 67,58 | 66,57 | 66,73 | -1,35% | - |
| 30.06.2026 | 68,23 | 68,59 | 67,18 | 67,64 | -0,47% | - |
| 29.06.2026 | 69,23 | 69,93 | 67,91 | 67,96 | -1,52% | - |
| 26.06.2026 | 67,81 | 69,03 | 67,11 | 69,01 | 1,60% | - |
| 25.06.2026 | 67,34 | 68,31 | 66,03 | 67,92 | 0,74% | - |
| 24.06.2026 | 66,18 | 67,46 | 66,18 | 67,42 | 2,15% | - |
| 23.06.2026 | 64,58 | 66,03 | 63,65 | 66,00 | 1,80% | - |
| 22.06.2026 | 63,85 | 65,21 | 63,75 | 64,83 | 1,34% | - |
| 19.06.2026 | 63,93 | 64,01 | 63,77 | 63,97 | 0,00% | - |
| 18.06.2026 | 63,74 | 64,69 | 63,73 | 63,97 | 0,69% | - |
| 17.06.2026 | 63,89 | 64,04 | 63,26 | 63,53 | -0,36% | - |
| 16.06.2026 | 63,55 | 64,33 | 63,37 | 63,76 | 0,35% | - |
| 15.06.2026 | 63,60 | 64,25 | 62,81 | 63,54 | 0,11% | - |
| 12.06.2026 | 62,92 | 63,71 | 62,80 | 63,47 | -1,28% | - |
| 11.06.2026 | 63,58 | 64,57 | 63,58 | 64,29 | 0,86% | - |
| 10.06.2026 | 62,89 | 64,51 | 62,47 | 63,74 | 1,90% | - |
| 09.06.2026 | 62,71 | 63,02 | 61,43 | 62,55 | 1,10% | - |
| 08.06.2026 | 62,63 | 62,92 | 61,52 | 61,87 | -0,90% | - |
| 05.06.2026 | 60,60 | 63,00 | 60,11 | 62,43 | 2,92% | - |
| 04.06.2026 | 60,91 | 60,91 | 59,23 | 60,66 | -0,56% | 12,00 |
| 03.06.2026 | 61,77 | 63,00 | 60,90 | 61,00 | -1,21% | 10,00 |
| 02.06.2026 | 60,69 | 61,81 | 60,39 | 61,75 | 1,38% | - |
| 01.06.2026 | 62,43 | 62,68 | 60,87 | 60,91 | -1,77% | - |
| 29.05.2026 | 62,81 | 63,02 | 61,89 | 62,01 | -1,29% | - |
| 28.05.2026 | 63,84 | 64,03 | 62,63 | 62,82 | -1,34% | - |
| 27.05.2026 | 63,79 | 64,26 | 63,39 | 63,67 | -0,64% | - |
| 26.05.2026 | 64,67 | 64,67 | 63,83 | 64,08 | -0,88% | - |
| 25.05.2026 | 64,26 | 64,71 | 64,26 | 64,65 | 0,59% | - |
| 22.05.2026 | 63,39 | 64,35 | 63,39 | 64,27 | 1,56% | - |
| 21.05.2026 | 62,76 | 63,57 | 62,55 | 63,28 | 0,46% | - |
| 20.05.2026 | 63,18 | 63,63 | 62,59 | 62,99 | -0,30% | - |
| 19.05.2026 | 61,90 | 63,29 | 61,70 | 63,18 | 2,18% | - |
| 18.05.2026 | 61,62 | 62,45 | 61,12 | 61,83 | 0,06% | - |
| 15.05.2026 | 62,78 | 63,28 | 61,51 | 61,79 | -1,42% | - |
| 14.05.2026 | 62,16 | 62,79 | 61,68 | 62,68 | 0,92% | - |
| 13.05.2026 | 62,44 | 62,85 | 61,70 | 62,11 | -0,80% | - |
| 12.05.2026 | 61,98 | 62,73 | 61,81 | 62,61 | 0,68% | - |
| 11.05.2026 | 61,56 | 62,37 | 61,52 | 62,19 | 0,60% | - |
| 08.05.2026 | 62,69 | 62,76 | 61,56 | 61,82 | -1,81% | - |
| 07.05.2026 | 63,03 | 63,15 | 62,37 | 62,96 | -0,27% | - |
| 06.05.2026 | 63,77 | 64,37 | 62,93 | 63,13 | -2,37% | - |
| 05.05.2026 | 64,74 | 65,10 | 64,18 | 64,66 | -0,20% | - |
| 04.05.2026 | 64,87 | 65,26 | 64,16 | 64,79 | -0,75% | - |
| 30.04.2026 | 64,00 | 65,44 | 63,79 | 65,28 | 1,51% | - |
| 29.04.2026 | 64,83 | 65,08 | 63,83 | 64,31 | -0,69% | - |
| 28.04.2026 | 66,45 | 66,80 | 64,37 | 64,76 | -0,12% | - |
| 27.04.2026 | 65,07 | 65,41 | 64,80 | 64,84 | -0,37% | - |
| 24.04.2026 | 65,58 | 65,82 | 64,82 | 65,08 | -0,73% | - |
| 23.04.2026 | 64,08 | 65,59 | 63,57 | 65,56 | 2,34% | - |
| 22.04.2026 | 64,36 | 65,28 | 63,77 | 64,06 | -0,59% | - |
| 21.04.2026 | 65,36 | 66,54 | 64,28 | 64,44 | -1,33% | - |
| 20.04.2026 | 65,96 | 66,53 | 65,26 | 65,31 | -1,00% | - |
| 17.04.2026 | 66,29 | 66,60 | 64,83 | 65,97 | -0,45% | - |
| 16.04.2026 | 65,66 | 66,27 | 65,44 | 66,27 | 0,88% | - |
| 15.04.2026 | 66,82 | 67,12 | 65,66 | 65,69 | -1,65% | - |
| 14.04.2026 | 66,72 | 67,03 | 65,67 | 66,79 | 0,68% | 16,00 |
| 13.04.2026 | 67,71 | 67,76 | 66,27 | 66,34 | -1,94% | - |
| 10.04.2026 | 68,33 | 68,45 | 67,52 | 67,65 | -0,85% | - |
| 09.04.2026 | 67,59 | 68,69 | 67,19 | 68,23 | 1,85% | - |
| 08.04.2026 | 67,77 | 69,14 | 66,40 | 66,99 | -1,51% | 16,00 |
| 07.04.2026 | 68,10 | 68,45 | 67,59 | 68,02 | 1,90% | - |
| 02.04.2026 | 67,25 | 67,25 | 66,75 | 66,75 | 0,00% | - |
| 01.04.2026 | 67,25 | 67,25 | 66,75 | 66,75 | -1,48% | - |
| 31.03.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 2,26% | - |
| 30.03.2026 | 66,25 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 27.03.2026 | 66,25 | 66,75 | 66,25 | 66,75 | 3,09% | - |
| 26.03.2026 | 64,75 | 65,25 | 64,75 | 64,75 | -0,77% | - |
| 25.03.2026 | 64,75 | 65,50 | 64,75 | 65,25 | 0,00% | - |
| 24.03.2026 | 64,25 | 65,75 | 63,75 | 65,25 | 0,38% | - |
| 23.03.2026 | 64,75 | 66,50 | 63,50 | 65,00 | -0,38% | - |
| 20.03.2026 | 66,75 | 67,50 | 64,75 | 65,25 | -2,25% | 16,00 |
| 19.03.2026 | 67,75 | 67,75 | 66,25 | 66,75 | -2,91% | - |
| 18.03.2026 | 67,75 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 17.03.2026 | 67,75 | 68,25 | 67,75 | 68,25 | -0,73% | - |
| 16.03.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 2,23% | - |
| 13.03.2026 | 66,75 | 67,25 | 66,75 | 67,25 | 2,28% | - |
| 12.03.2026 | 65,75 | 65,75 | 65,25 | 65,75 | 0,77% | - |
| 11.03.2026 | 65,75 | 66,25 | 65,25 | 65,25 | -2,25% | 80,00 |
| 10.03.2026 | 66,25 | 66,75 | 66,25 | 66,75 | 0,75% | - |
| 09.03.2026 | 66,25 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 06.03.2026 | 66,25 | 67,25 | 65,75 | 66,25 | 0,00% | - |
| 05.03.2026 | 67,25 | 67,25 | 66,25 | 66,25 | -1,85% | - |
| 04.03.2026 | 66,75 | 67,75 | 66,75 | 67,50 | 1,89% | - |
| 03.03.2026 | 66,75 | 66,75 | 66,25 | 66,25 | 0,76% | - |
| 02.03.2026 | 64,75 | 65,75 | 64,75 | 65,75 | 1,15% | - |
| 27.02.2026 | 65,25 | 65,75 | 64,75 | 65,00 | -1,14% | - |
| 26.02.2026 | 64,75 | 65,75 | 64,75 | 65,75 | 1,54% | - |
| 25.02.2026 | 65,25 | 65,25 | 64,75 | 64,75 | -0,77% | - |
| 24.02.2026 | 64,75 | 65,25 | 64,25 | 65,25 | 2,35% | - |