62,910€
1,04%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 62,17 | 63,31 | 62,00 | 62,82 | 0,90% | - |
| 29.10.2026 | 61,15 | 62,72 | 61,15 | 62,26 | 1,77% | - |
| 28.10.2026 | 62,00 | 62,23 | 61,06 | 61,18 | -1,16% | - |
| 27.10.2026 | 62,27 | 62,95 | 61,59 | 61,90 | -0,63% | - |
| 26.10.2026 | 62,15 | 62,61 | 62,01 | 62,29 | 0,13% | - |
| 23.10.2026 | 62,60 | 62,97 | 61,91 | 62,21 | -0,64% | - |
| 22.10.2026 | 60,67 | 62,73 | 60,09 | 62,61 | 3,15% | - |
| 21.10.2026 | 60,88 | 61,39 | 60,62 | 60,70 | -0,49% | - |
| 20.10.2026 | 60,10 | 61,28 | 59,93 | 61,00 | 1,53% | - |
| 19.10.2026 | 61,73 | 61,73 | 60,04 | 60,08 | -2,12% | - |
| 16.10.2026 | 59,96 | 61,40 | 59,47 | 61,38 | 2,88% | - |
| 15.10.2026 | 59,90 | 60,53 | 59,39 | 59,66 | -0,38% | - |
| 14.10.2026 | 59,25 | 60,06 | 59,22 | 59,89 | 0,99% | - |
| 13.10.2026 | 58,86 | 59,60 | 58,14 | 59,30 | 0,82% | - |
| 12.10.2026 | 58,62 | 59,12 | 58,33 | 58,82 | 0,62% | - |
| 09.10.2026 | 58,30 | 58,71 | 58,11 | 58,46 | 0,34% | - |
| 08.10.2026 | 58,11 | 58,69 | 57,66 | 58,26 | 0,07% | - |
| 07.10.2026 | 57,94 | 58,61 | 57,82 | 58,22 | 0,83% | - |
| 06.10.2026 | 57,39 | 57,74 | 56,98 | 57,74 | 1,03% | - |
| 05.10.2026 | 56,63 | 57,64 | 56,61 | 57,15 | 0,97% | - |
| 02.10.2026 | 56,67 | 57,37 | 56,21 | 56,60 | 0,07% | - |
| 01.10.2026 | 55,68 | 56,72 | 54,99 | 56,56 | 1,43% | - |
| 30.09.2026 | 55,95 | 56,40 | 55,00 | 55,76 | -0,43% | - |
| 29.09.2026 | 55,05 | 56,01 | 54,81 | 56,00 | 1,54% | - |
| 28.09.2026 | 55,26 | 56,00 | 54,90 | 55,15 | -0,07% | - |
| 25.09.2026 | 54,87 | 55,29 | 54,75 | 55,19 | -0,52% | - |
| 24.09.2026 | 55,47 | 55,86 | 54,97 | 55,48 | -0,09% | - |
| 23.09.2026 | 56,59 | 56,59 | 55,24 | 55,53 | -1,37% | - |
| 22.09.2026 | 56,31 | 56,84 | 55,98 | 56,30 | -0,21% | - |
| 21.09.2026 | 57,09 | 57,26 | 56,18 | 56,42 | -0,98% | 20,00 |
| 18.09.2026 | 57,65 | 57,96 | 56,77 | 56,98 | -1,21% | - |
| 17.09.2026 | 57,56 | 58,16 | 57,25 | 57,68 | 0,49% | - |
| 16.09.2026 | 57,12 | 57,78 | 56,99 | 57,40 | 0,35% | - |
| 15.09.2026 | 58,01 | 58,25 | 56,96 | 57,20 | -1,07% | - |
| 14.09.2026 | 58,16 | 58,85 | 57,63 | 57,82 | -0,16% | - |
| 11.09.2026 | 58,60 | 58,98 | 56,49 | 57,91 | -0,87% | 32,00 |
| 10.09.2026 | 58,78 | 59,21 | 58,25 | 58,42 | -0,39% | - |
| 09.09.2026 | 59,11 | 59,29 | 58,36 | 58,65 | -1,35% | - |
| 08.09.2026 | 59,67 | 59,92 | 57,99 | 59,45 | 0,88% | - |
| 07.09.2026 | 58,96 | 58,96 | 58,78 | 58,93 | 0,20% | - |
| 04.09.2026 | 58,67 | 59,51 | 58,67 | 58,81 | -0,25% | 35,00 |
| 03.09.2026 | 58,61 | 59,04 | 58,51 | 58,96 | 0,37% | - |
| 02.09.2026 | 58,58 | 58,89 | 57,94 | 58,74 | 0,22% | - |
| 01.09.2026 | 58,53 | 59,61 | 58,30 | 58,61 | 0,07% | - |
| 31.08.2026 | 58,66 | 59,19 | 58,17 | 58,57 | -0,59% | - |
| 28.08.2026 | 58,77 | 59,23 | 58,51 | 58,92 | 0,39% | - |
| 27.08.2026 | 59,35 | 59,82 | 58,55 | 58,69 | -1,31% | - |
| 26.08.2026 | 58,88 | 59,61 | 58,88 | 59,47 | 0,59% | - |
| 25.08.2026 | 59,39 | 59,41 | 58,55 | 59,12 | 0,53% | - |
| 24.08.2026 | 58,46 | 59,49 | 58,21 | 58,81 | 0,39% | - |
| 21.08.2026 | 59,80 | 60,11 | 58,51 | 58,58 | -2,37% | 28,00 |
| 20.08.2026 | 60,46 | 60,75 | 59,85 | 60,00 | -0,96% | - |
| 19.08.2026 | 61,39 | 61,87 | 60,39 | 60,58 | -1,50% | - |
| 18.08.2026 | 61,71 | 62,55 | 61,41 | 61,50 | -0,40% | 80,00 |
| 17.08.2026 | 61,40 | 61,84 | 60,82 | 61,75 | 0,42% | 20,00 |
| 14.08.2026 | 61,23 | 61,72 | 60,78 | 61,49 | 0,41% | - |
| 13.08.2026 | 60,73 | 61,33 | 60,10 | 61,24 | 0,82% | - |
| 12.08.2026 | 60,02 | 60,82 | 60,02 | 60,74 | 0,56% | - |
| 11.08.2026 | 60,20 | 60,47 | 59,57 | 60,40 | 0,77% | - |
| 10.08.2026 | 61,45 | 61,70 | 59,86 | 59,94 | -2,27% | - |
| 07.08.2026 | 61,22 | 61,81 | 60,36 | 61,33 | -0,76% | - |
| 06.08.2026 | 61,96 | 62,59 | 40,14 | 61,80 | -0,21% | 18,00 |
| 05.08.2026 | 62,32 | 62,48 | 39,61 | 61,93 | -0,82% | 18,00 |
| 04.08.2026 | 62,34 | 62,60 | 61,42 | 62,44 | 0,27% | - |
| 03.08.2026 | 62,70 | 62,96 | 61,69 | 62,27 | -0,50% | 40,00 |
| 31.07.2026 | 62,68 | 63,21 | 62,26 | 62,58 | 0,00% | - |
| 30.07.2026 | 64,85 | 65,30 | 62,49 | 62,58 | -3,37% | - |
| 29.07.2026 | 65,21 | 65,98 | 64,51 | 64,76 | -1,10% | - |
| 28.07.2026 | 65,10 | 67,15 | 65,02 | 65,48 | 0,37% | - |
| 27.07.2026 | 65,70 | 66,89 | 64,99 | 65,24 | -0,97% | - |
| 24.07.2026 | 65,19 | 66,31 | 65,00 | 65,88 | 1,09% | - |
| 23.07.2026 | 64,83 | 65,46 | 64,08 | 65,17 | 1,31% | - |
| 22.07.2026 | 63,59 | 64,66 | 63,23 | 64,33 | 1,37% | - |
| 21.07.2026 | 64,03 | 64,19 | 62,94 | 63,46 | -0,63% | - |
| 20.07.2026 | 64,38 | 65,07 | 59,99 | 63,86 | -0,68% | - |
| 17.07.2026 | 64,46 | 66,35 | 64,28 | 64,30 | -0,80% | - |
| 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% | - |