62,780€
1,08%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.02.2026 | 64,25 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 20.02.2026 | 64,75 | 65,25 | 63,75 | 64,25 | 0,00% | - |
| 19.02.2026 | 63,75 | 64,50 | 63,25 | 64,25 | 0,78% | 30,00 |
| 18.02.2026 | 64,25 | 65,25 | 63,25 | 63,75 | -0,78% | - |
| 17.02.2026 | 64,25 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 16.02.2026 | 64,75 | 65,25 | 64,75 | 64,75 | 3,19% | - |
| 13.02.2026 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 12.02.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 2,43% | - |
| 11.02.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 10.02.2026 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 09.02.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -0,81% | - |
| 06.02.2026 | 61,75 | 62,25 | 61,25 | 61,75 | 2,49% | - |
| 05.02.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -1,63% | - |
| 04.02.2026 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 03.02.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 1,67% | - |
| 02.02.2026 | 60,25 | 60,25 | 59,50 | 59,75 | 1,70% | - |
| 30.01.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -2,49% | - |
| 29.01.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 28.01.2026 | 60,00 | 60,25 | 60,00 | 60,25 | 0,00% | - |
| 27.01.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | 4,00 |
| 26.01.2026 | 59,75 | 60,25 | 59,75 | 60,25 | -1,23% | - |
| 23.01.2026 | 60,25 | 61,00 | 60,25 | 61,00 | 1,24% | - |
| 22.01.2026 | 61,25 | 61,75 | 60,25 | 60,25 | -0,82% | 250,00 |
| 21.01.2026 | 60,75 | 61,25 | 60,75 | 60,75 | 0,83% | - |
| 20.01.2026 | 61,00 | 61,25 | 60,25 | 60,25 | -1,23% | - |
| 19.01.2026 | 61,25 | 61,25 | 61,00 | 61,00 | -1,21% | - |
| 16.01.2026 | 61,75 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 15.01.2026 | 60,75 | 61,50 | 60,75 | 61,25 | 0,82% | - |
| 14.01.2026 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | - |
| 13.01.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 0,41% | - |
| 12.01.2026 | 60,25 | 60,50 | 60,25 | 60,50 | 0,41% | - |
| 09.01.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 1,69% | - |
| 08.01.2026 | 59,75 | 59,75 | 59,25 | 59,25 | 0,00% | - |
| 07.01.2026 | 60,25 | 60,25 | 59,25 | 59,25 | -1,66% | - |
| 06.01.2026 | 59,25 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 05.01.2026 | 60,25 | 60,75 | 58,75 | 59,25 | -1,66% | - |
| 02.01.2026 | 59,75 | 60,75 | 59,25 | 60,25 | 0,84% | - |
| 30.12.2025 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 29.12.2025 | 59,25 | 60,25 | 58,50 | 59,75 | 0,84% | - |
| 23.12.2025 | 59,25 | 59,75 | 59,25 | 59,25 | 0,00% | - |
| 22.12.2025 | 59,25 | 59,25 | 58,25 | 59,25 | -1,66% | - |
| 19.12.2025 | 60,25 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 18.12.2025 | 59,75 | 60,25 | 59,75 | 59,75 | 0,84% | - |
| 17.12.2025 | 60,00 | 60,00 | 59,25 | 59,25 | -1,25% | - |
| 16.12.2025 | 59,75 | 60,75 | 59,75 | 60,00 | 0,42% | - |