118,475€
3,56%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 114,25 | 118,13 | 113,70 | 118,08 | 3,21% | 1.619,00 |
| 30.09.2025 | 116,45 | 117,50 | 114,15 | 114,40 | -1,65% | 1.317,00 |
| 29.09.2025 | 113,50 | 116,70 | 112,48 | 116,33 | 2,69% | 2.084,00 |
| 26.09.2025 | 113,65 | 114,10 | 112,73 | 113,28 | -0,44% | 425,00 |
| 25.09.2025 | 113,68 | 114,63 | 112,93 | 113,78 | -0,02% | 949,00 |
| 24.09.2025 | 111,83 | 114,50 | 111,40 | 113,80 | 2,09% | 1.569,00 |
| 23.09.2025 | 113,80 | 114,05 | 111,10 | 111,48 | -1,48% | 2.380,00 |
| 22.09.2025 | 113,50 | 114,78 | 112,65 | 113,15 | -0,11% | 1.452,00 |
| 19.09.2025 | 113,35 | 114,00 | 112,33 | 113,28 | 0,27% | 1.064,00 |
| 18.09.2025 | 113,60 | 113,90 | 112,20 | 112,98 | 0,49% | 2.040,00 |
| 17.09.2025 | 113,75 | 114,68 | 112,23 | 112,43 | -0,93% | 2.500,00 |
| 16.09.2025 | 115,20 | 115,50 | 112,98 | 113,48 | -1,39% | 1.901,00 |
| 15.09.2025 | 119,08 | 119,65 | 114,80 | 115,08 | -3,38% | 2.861,00 |
| 12.09.2025 | 121,98 | 122,05 | 118,93 | 119,10 | -2,42% | 2.824,00 |
| 11.09.2025 | 122,00 | 123,00 | 121,25 | 122,05 | -0,41% | 1.375,00 |
| 10.09.2025 | 125,25 | 125,55 | 121,75 | 122,55 | -1,53% | 1.794,00 |
| 09.09.2025 | 124,45 | 126,23 | 123,88 | 124,45 | 0,38% | 1.157,00 |
| 08.09.2025 | 126,95 | 127,35 | 123,20 | 123,98 | -2,05% | 1.940,00 |
| 05.09.2025 | 125,18 | 128,18 | 124,23 | 126,58 | 1,08% | 1.829,00 |
| 04.09.2025 | 126,10 | 126,78 | 124,48 | 125,23 | -0,34% | 2.274,00 |
| 03.09.2025 | 130,45 | 130,75 | 125,50 | 125,65 | -3,59% | 3.486,00 |
| 02.09.2025 | 138,85 | 139,50 | 126,28 | 130,33 | -5,75% | 4.648,00 |
| 01.09.2025 | 138,10 | 138,85 | 137,60 | 138,27 | -0,04% | 591,00 |
| 29.08.2025 | 136,50 | 138,50 | 135,80 | 138,33 | 1,58% | 889,00 |
| 28.08.2025 | 137,70 | 138,15 | 134,65 | 136,18 | -1,32% | 895,00 |
| 27.08.2025 | 136,38 | 138,13 | 136,10 | 138,00 | 1,36% | 685,00 |
| 26.08.2025 | 140,55 | 141,10 | 134,02 | 136,15 | -3,59% | 1.935,00 |
| 25.08.2025 | 143,25 | 143,25 | 137,70 | 141,23 | -1,26% | 2.004,00 |
| 22.08.2025 | 142,55 | 143,90 | 141,73 | 143,02 | 0,69% | 642,00 |
| 21.08.2025 | 142,75 | 143,25 | 140,65 | 142,05 | -0,44% | 486,00 |
| 20.08.2025 | 142,13 | 144,80 | 141,77 | 142,68 | 0,18% | 264,00 |
| 19.08.2025 | 142,60 | 144,33 | 141,60 | 142,43 | -0,12% | 1.155,00 |
| 18.08.2025 | 144,40 | 145,35 | 142,23 | 142,60 | -0,85% | 1.314,00 |
| 15.08.2025 | 146,27 | 146,65 | 143,63 | 143,83 | -1,20% | 486,00 |
| 14.08.2025 | 145,35 | 146,35 | 143,23 | 145,58 | 0,00% | 388,00 |
| 13.08.2025 | 145,52 | 146,13 | 144,30 | 145,58 | -0,02% | 552,00 |
| 12.08.2025 | 145,50 | 147,05 | 144,80 | 145,60 | 0,12% | 173,00 |
| 11.08.2025 | 146,60 | 147,27 | 144,38 | 145,43 | -0,82% | 251,00 |
| 08.08.2025 | 148,88 | 149,40 | 146,33 | 146,63 | -1,31% | 1.146,00 |
| 07.08.2025 | 145,50 | 149,38 | 145,05 | 148,58 | 2,32% | 226,00 |
| 06.08.2025 | 148,20 | 148,20 | 145,18 | 145,20 | -1,56% | 162,00 |
| 05.08.2025 | 147,83 | 150,40 | 147,45 | 147,50 | 0,20% | 493,00 |
| 04.08.2025 | 144,00 | 147,65 | 142,93 | 147,20 | 2,44% | 961,00 |
| 01.08.2025 | 145,80 | 146,05 | 143,13 | 143,70 | -1,76% | 1.416,00 |
| 31.07.2025 | 150,00 | 150,08 | 143,00 | 146,27 | -2,60% | 823,00 |
| 30.07.2025 | 151,85 | 153,63 | 149,38 | 150,18 | -1,31% | 1.094,00 |
| 29.07.2025 | 149,38 | 152,70 | 149,35 | 152,18 | 2,15% | 888,00 |
| 28.07.2025 | 150,50 | 151,50 | 147,80 | 148,98 | -0,37% | 1.673,00 |
| 25.07.2025 | 149,77 | 150,33 | 148,20 | 149,52 | 0,10% | 361,00 |
| 24.07.2025 | 149,68 | 150,65 | 147,98 | 149,38 | -0,13% | 608,00 |
| 23.07.2025 | 149,35 | 151,80 | 148,95 | 149,58 | 0,27% | 878,00 |
| 22.07.2025 | 144,05 | 149,18 | 143,25 | 149,18 | 3,81% | 680,00 |
| 21.07.2025 | 146,70 | 147,60 | 143,63 | 143,70 | -2,11% | 1.672,00 |
| 18.07.2025 | 148,75 | 148,75 | 145,58 | 146,80 | -0,74% | 1.412,00 |
| 17.07.2025 | 144,70 | 148,20 | 144,25 | 147,90 | 2,35% | 1.113,00 |
| 16.07.2025 | 142,58 | 145,08 | 142,20 | 144,50 | 1,00% | 984,00 |
| 15.07.2025 | 141,10 | 143,50 | 140,65 | 143,08 | 1,38% | 1.207,00 |
| 14.07.2025 | 146,70 | 147,30 | 140,20 | 141,13 | -4,21% | 1.014,00 |
| 11.07.2025 | 146,85 | 147,85 | 145,60 | 147,33 | 0,10% | 847,00 |
| 10.07.2025 | 143,33 | 150,30 | 143,33 | 147,18 | 1,96% | 477,00 |
| 09.07.2025 | 145,38 | 147,10 | 143,68 | 144,35 | -0,86% | 1.287,00 |
| 08.07.2025 | 145,68 | 148,10 | 144,58 | 145,60 | 0,07% | 494,00 |
| 07.07.2025 | 148,33 | 150,08 | 144,55 | 145,50 | -2,15% | 1.829,00 |
| 04.07.2025 | 146,45 | 148,70 | 146,40 | 148,70 | 1,42% | 1.050,00 |
| 03.07.2025 | 147,52 | 148,90 | 146,05 | 146,63 | -0,54% | 1.469,00 |
| 02.07.2025 | 139,00 | 148,55 | 139,00 | 147,43 | 4,43% | 3.862,00 |
| 01.07.2025 | 137,85 | 143,08 | 137,52 | 141,18 | 2,23% | 1.500,00 |
| 30.06.2025 | 138,50 | 138,77 | 137,23 | 138,10 | 0,20% | 1.190,00 |
| 27.06.2025 | 138,20 | 138,50 | 136,65 | 137,83 | -0,02% | 974,00 |
| 26.06.2025 | 138,70 | 139,10 | 136,88 | 137,85 | -0,52% | 727,00 |
| 25.06.2025 | 141,70 | 143,20 | 138,15 | 138,58 | -2,10% | 1.504,00 |
| 24.06.2025 | 141,30 | 142,30 | 140,50 | 141,55 | 0,41% | 1.125,00 |
| 23.06.2025 | 140,93 | 142,68 | 139,25 | 140,98 | 0,00% | 918,00 |
| 20.06.2025 | 140,30 | 141,00 | 138,38 | 140,98 | 1,08% | 1.080,00 |
| 19.06.2025 | 139,35 | 140,35 | 138,05 | 139,48 | 0,02% | 1.486,00 |
| 18.06.2025 | 139,80 | 140,65 | 138,90 | 139,45 | -0,29% | 1.226,00 |
| 17.06.2025 | 140,33 | 141,13 | 139,25 | 139,85 | -0,69% | 1.037,00 |
| 16.06.2025 | 143,23 | 143,70 | 139,25 | 140,83 | -1,24% | 1.402,00 |
| 13.06.2025 | 145,60 | 147,90 | 142,33 | 142,60 | -2,75% | 2.312,00 |
| 12.06.2025 | 146,40 | 147,40 | 143,25 | 146,63 | -0,36% | 897,00 |
| 11.06.2025 | 149,85 | 151,18 | 144,23 | 147,15 | -2,11% | 1.829,00 |
| 10.06.2025 | 149,88 | 151,60 | 149,30 | 150,33 | 0,40% | 1.463,00 |
| 09.06.2025 | 150,40 | 151,60 | 148,88 | 149,73 | -0,71% | 1.191,00 |
| 06.06.2025 | 149,68 | 152,05 | 149,40 | 150,80 | 1,11% | 1.066,00 |
| 05.06.2025 | 154,93 | 155,70 | 148,48 | 149,15 | -3,82% | 1.747,00 |
| 04.06.2025 | 155,48 | 156,30 | 154,60 | 155,08 | -0,32% | 324,00 |
| 03.06.2025 | 152,10 | 155,95 | 151,40 | 155,58 | 2,27% | 2.582,00 |
| 02.06.2025 | 157,30 | 157,30 | 149,33 | 152,13 | -3,04% | 2.497,00 |
| 30.05.2025 | 158,55 | 159,08 | 156,20 | 156,90 | -0,60% | 1.435,00 |
| 29.05.2025 | 160,63 | 162,60 | 156,52 | 157,85 | -0,27% | 2.108,00 |
| 28.05.2025 | 165,45 | 166,00 | 157,80 | 158,27 | -3,51% | 4.243,00 |
| 27.05.2025 | 163,80 | 165,00 | 161,98 | 164,02 | -0,36% | 946,00 |
| 26.05.2025 | 163,23 | 165,15 | 163,23 | 164,63 | 1,35% | 1.004,00 |
| 23.05.2025 | 163,02 | 165,00 | 161,02 | 162,43 | -0,84% | 731,00 |
| 22.05.2025 | 164,20 | 165,30 | 162,10 | 163,80 | -0,26% | 2.174,00 |
| 21.05.2025 | 166,80 | 168,65 | 163,85 | 164,23 | -2,23% | 6.290,00 |
| 20.05.2025 | 171,38 | 173,33 | 167,90 | 167,98 | -2,11% | 3.585,00 |
| 19.05.2025 | 177,40 | 178,30 | 170,10 | 171,60 | -2,25% | 5.388,00 |
| 16.05.2025 | 176,00 | 177,50 | 170,93 | 175,55 | 2,98% | 6.009,00 |
| 15.05.2025 | 166,25 | 170,70 | 165,38 | 170,48 | 1,96% | 538,00 |