175,450€
2,92%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 167,95 | 168,15 | 163,65 | 167,20 | -0,43% | 195,00 |
| 13.05.2025 | 170,27 | 172,00 | 167,88 | 167,93 | -1,90% | 980,00 |
| 12.05.2025 | 171,93 | 175,40 | 168,25 | 171,18 | 1,42% | 1.408,00 |
| 09.05.2025 | 170,65 | 171,40 | 168,50 | 168,77 | -1,00% | 251,00 |
| 08.05.2025 | 169,15 | 171,58 | 167,33 | 170,48 | 1,59% | 496,00 |
| 07.05.2025 | 165,35 | 168,50 | 165,10 | 167,80 | 1,98% | 228,00 |
| 06.05.2025 | 165,43 | 165,75 | 163,50 | 164,55 | -0,72% | 469,00 |
| 05.05.2025 | 163,98 | 166,68 | 163,75 | 165,75 | 0,18% | 524,00 |
| 02.05.2025 | 164,75 | 165,88 | 162,60 | 165,45 | -0,14% | 421,00 |
| 30.04.2025 | 163,08 | 166,33 | 162,65 | 165,68 | 1,22% | 414,00 |
| 29.04.2025 | 162,35 | 164,13 | 160,65 | 163,68 | 0,46% | 322,00 |
| 28.04.2025 | 162,77 | 165,30 | 162,05 | 162,93 | -0,20% | 1.541,00 |
| 25.04.2025 | 166,25 | 166,55 | 161,65 | 163,25 | -0,99% | 343,00 |
| 24.04.2025 | 164,70 | 165,05 | 162,60 | 164,88 | -0,38% | 491,00 |
| 23.04.2025 | 167,13 | 167,65 | 163,27 | 165,50 | 1,12% | 298,00 |
| 22.04.2025 | 162,05 | 166,52 | 161,85 | 163,68 | -0,29% | 144,00 |
| 17.04.2025 | 162,15 | 164,75 | 158,88 | 164,15 | 2,15% | 225,00 |
| 16.04.2025 | 160,35 | 163,08 | 159,50 | 160,70 | -1,37% | 256,00 |
| 15.04.2025 | 164,70 | 166,20 | 162,80 | 162,93 | -1,33% | 227,00 |
| 14.04.2025 | 163,85 | 167,20 | 160,50 | 165,13 | 0,87% | 451,00 |
| 11.04.2025 | 165,25 | 165,95 | 157,90 | 163,70 | -0,71% | 1.016,00 |
| 10.04.2025 | 161,30 | 167,40 | 156,33 | 164,88 | -1,92% | 1.429,00 |
| 09.04.2025 | 153,77 | 168,20 | 152,10 | 168,10 | 8,02% | 1.324,00 |
| 08.04.2025 | 159,98 | 164,27 | 153,85 | 155,63 | -1,66% | 405,00 |
| 07.04.2025 | 149,50 | 163,90 | 147,75 | 158,25 | -0,22% | 1.820,00 |
| 04.04.2025 | 163,30 | 164,75 | 158,30 | 158,60 | -3,56% | 2.974,00 |
| 03.04.2025 | 163,50 | 168,00 | 161,05 | 164,45 | -2,29% | 1.363,00 |
| 02.04.2025 | 171,00 | 172,38 | 167,20 | 168,30 | -1,78% | 312,00 |
| 01.04.2025 | 169,13 | 171,48 | 168,48 | 171,35 | 0,99% | 470,00 |
| 31.03.2025 | 169,50 | 171,73 | 167,63 | 169,68 | 0,01% | 2.735,00 |
| 28.03.2025 | 170,65 | 172,55 | 168,30 | 169,65 | -0,63% | 771,00 |
| 27.03.2025 | 171,50 | 172,15 | 168,75 | 170,73 | -0,32% | 670,00 |
| 26.03.2025 | 165,13 | 171,45 | 165,08 | 171,27 | 3,65% | 378,00 |
| 25.03.2025 | 166,75 | 167,95 | 164,38 | 165,25 | -1,00% | 467,00 |
| 24.03.2025 | 166,15 | 167,60 | 164,05 | 166,93 | 1,54% | 930,00 |
| 21.03.2025 | 164,58 | 166,73 | 163,80 | 164,40 | -0,24% | 260,00 |
| 20.03.2025 | 164,30 | 168,10 | 161,70 | 164,80 | 0,47% | 772,00 |
| 19.03.2025 | 163,88 | 166,95 | 162,30 | 164,02 | 0,11% | 1.322,00 |
| 18.03.2025 | 167,68 | 168,25 | 163,20 | 163,85 | -2,50% | 1.202,00 |
| 17.03.2025 | 166,30 | 170,80 | 165,70 | 168,05 | 0,84% | 1.538,00 |
| 14.03.2025 | 167,93 | 168,95 | 165,65 | 166,65 | -0,36% | 371,00 |
| 13.03.2025 | 168,58 | 171,70 | 166,35 | 167,25 | -0,89% | 239,00 |
| 12.03.2025 | 169,73 | 171,70 | 166,70 | 168,75 | -0,53% | 359,00 |
| 11.03.2025 | 175,08 | 175,35 | 167,15 | 169,65 | -3,65% | 1.028,00 |
| 10.03.2025 | 171,55 | 177,52 | 170,23 | 176,08 | 2,35% | 3.514,00 |
| 07.03.2025 | 165,40 | 174,20 | 164,48 | 172,02 | 3,68% | 1.359,00 |
| 06.03.2025 | 161,25 | 166,38 | 158,30 | 165,93 | 2,87% | 1.226,00 |
| 05.03.2025 | 165,50 | 165,80 | 159,50 | 161,30 | -0,88% | 2.410,00 |
| 04.03.2025 | 167,35 | 167,40 | 161,85 | 162,73 | -2,69% | 1.949,00 |
| 03.03.2025 | 169,77 | 170,20 | 166,00 | 167,23 | -1,25% | 2.158,00 |
| 28.02.2025 | 166,65 | 169,55 | 164,85 | 169,35 | 1,62% | 1.423,00 |
| 27.02.2025 | 170,50 | 171,20 | 163,88 | 166,65 | -1,91% | 2.631,00 |
| 26.02.2025 | 170,35 | 172,00 | 168,35 | 169,90 | 0,22% | 3.446,00 |
| 25.02.2025 | 171,50 | 172,45 | 167,27 | 169,52 | -0,99% | 3.015,00 |
| 24.02.2025 | 172,00 | 174,50 | 167,60 | 171,23 | 1,84% | 12.254,00 |
| 21.02.2025 | 164,70 | 169,10 | 164,05 | 168,13 | 2,53% | 3.700,00 |
| 20.02.2025 | 165,52 | 166,45 | 161,98 | 163,98 | -0,95% | 4.192,00 |
| 19.02.2025 | 163,45 | 166,45 | 162,83 | 165,55 | 2,21% | 5.654,00 |
| 18.02.2025 | 170,95 | 171,95 | 158,25 | 161,98 | -5,18% | 12.302,00 |
| 17.02.2025 | 167,85 | 174,45 | 166,95 | 170,83 | 10,12% | 12.220,00 |
| 14.02.2025 | 156,30 | 157,35 | 153,48 | 155,13 | -0,58% | 670,00 |
| 13.02.2025 | 154,80 | 157,15 | 153,95 | 156,02 | 0,45% | 512,00 |
| 12.02.2025 | 159,00 | 161,00 | 154,43 | 155,33 | -2,19% | 1.427,00 |
| 11.02.2025 | 159,75 | 160,25 | 156,40 | 158,80 | -0,87% | 1.280,00 |
| 10.02.2025 | 163,90 | 164,70 | 160,02 | 160,20 | -2,23% | 654,00 |
| 07.02.2025 | 163,70 | 165,20 | 162,90 | 163,85 | -0,43% | 280,00 |
| 06.02.2025 | 166,63 | 168,35 | 164,40 | 164,55 | -0,93% | 401,00 |
| 05.02.2025 | 165,60 | 166,98 | 164,55 | 166,10 | -0,14% | 323,00 |
| 04.02.2025 | 171,52 | 171,85 | 165,40 | 166,33 | -1,82% | 557,00 |
| 03.02.2025 | 174,77 | 174,80 | 162,15 | 169,40 | -2,85% | 1.431,00 |
| 31.01.2025 | 177,75 | 178,60 | 173,70 | 174,38 | -1,66% | 125,00 |
| 30.01.2025 | 175,33 | 179,45 | 174,33 | 177,33 | 1,18% | 205,00 |
| 29.01.2025 | 175,48 | 176,90 | 173,90 | 175,25 | -0,20% | 141,00 |
| 28.01.2025 | 179,48 | 180,50 | 175,10 | 175,60 | -2,00% | 147,00 |
| 27.01.2025 | 173,68 | 180,13 | 172,08 | 179,18 | 2,75% | 874,00 |
| 24.01.2025 | 171,58 | 174,65 | 170,68 | 174,38 | 1,28% | 149,00 |
| 23.01.2025 | 171,83 | 172,60 | 169,73 | 172,18 | 0,07% | 691,00 |
| 22.01.2025 | 175,93 | 176,18 | 171,23 | 172,05 | -1,85% | 738,00 |
| 21.01.2025 | 177,35 | 177,83 | 172,70 | 175,30 | -1,31% | 1.102,00 |
| 20.01.2025 | 178,55 | 179,30 | 177,38 | 177,63 | -0,82% | 143,00 |
| 17.01.2025 | 179,63 | 182,15 | 177,48 | 179,10 | -0,08% | 399,00 |
| 16.01.2025 | 175,83 | 180,88 | 175,23 | 179,25 | 2,02% | 177,00 |
| 15.01.2025 | 177,13 | 179,08 | 175,05 | 175,70 | -0,68% | 410,00 |
| 14.01.2025 | 181,63 | 183,95 | 175,27 | 176,90 | -2,76% | 604,00 |
| 13.01.2025 | 177,77 | 185,20 | 172,65 | 181,93 | 2,58% | 3.172,00 |
| 10.01.2025 | 213,25 | 213,65 | 175,43 | 177,35 | -16,91% | 1.831,00 |
| 09.01.2025 | 213,30 | 213,70 | 212,70 | 213,45 | 0,42% | 9,00 |
| 08.01.2025 | 211,40 | 214,25 | 211,15 | 212,55 | 0,62% | 80,00 |
| 07.01.2025 | 214,25 | 218,10 | 210,80 | 211,25 | -1,70% | 38,00 |
| 06.01.2025 | 215,15 | 220,30 | 213,40 | 214,90 | -0,09% | 375,00 |
| 03.01.2025 | 217,00 | 217,35 | 210,70 | 215,10 | -0,83% | 137,00 |
| 02.01.2025 | 213,60 | 217,85 | 213,35 | 216,90 | 2,21% | 71,00 |
| 30.12.2024 | 212,95 | 213,50 | 212,10 | 212,20 | -0,68% | 151,00 |
| 27.12.2024 | 215,30 | 215,40 | 212,40 | 213,65 | -1,79% | 228,00 |
| 23.12.2024 | 218,75 | 219,40 | 215,00 | 217,55 | -0,21% | 90,00 |
| 20.12.2024 | 218,75 | 220,20 | 215,15 | 218,00 | -0,48% | 161,00 |
| 19.12.2024 | 220,15 | 221,75 | 218,65 | 219,05 | -0,59% | 87,00 |
| 18.12.2024 | 222,20 | 223,30 | 220,30 | 220,35 | -0,77% | 3,00 |