218,400€
-0,30%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 221,80 | 223,40 | 221,00 | 222,05 | 0,11% | 65,00 |
| 16.12.2024 | 228,10 | 228,90 | 221,50 | 221,80 | -2,85% | 20,00 |
| 13.12.2024 | 228,90 | 230,25 | 226,85 | 228,30 | -0,28% | 13,00 |
| 12.12.2024 | 227,70 | 230,95 | 227,30 | 228,95 | 0,35% | 90,00 |
| 11.12.2024 | 230,50 | 233,30 | 228,15 | 228,15 | -0,93% | 44,00 |
| 10.12.2024 | 231,30 | 233,40 | 229,65 | 230,30 | -0,41% | 80,00 |
| 09.12.2024 | 226,50 | 232,05 | 225,70 | 231,25 | 2,21% | 484,00 |
| 06.12.2024 | 226,35 | 231,00 | 225,00 | 226,25 | -0,13% | 162,00 |
| 05.12.2024 | 226,65 | 228,35 | 225,10 | 226,55 | -0,02% | 174,00 |
| 04.12.2024 | 225,80 | 227,30 | 225,40 | 226,60 | 0,40% | 80,00 |
| 03.12.2024 | 226,50 | 227,40 | 224,55 | 225,70 | -0,33% | 85,00 |
| 02.12.2024 | 227,35 | 230,45 | 225,35 | 226,45 | -0,55% | 193,00 |
| 29.11.2024 | 225,45 | 228,40 | 224,40 | 227,70 | 1,02% | 7,00 |
| 28.11.2024 | 224,00 | 225,65 | 223,70 | 225,40 | 0,99% | 28,00 |
| 27.11.2024 | 223,00 | 224,45 | 221,10 | 223,20 | -0,02% | 39,00 |
| 26.11.2024 | 230,75 | 230,90 | 219,00 | 223,25 | -2,93% | 454,00 |
| 25.11.2024 | 230,00 | 233,50 | 228,55 | 230,00 | -0,04% | 107,00 |
| 22.11.2024 | 230,05 | 232,60 | 229,00 | 230,10 | 0,15% | 103,00 |
| 21.11.2024 | 227,30 | 230,20 | 226,40 | 229,75 | 1,01% | 62,00 |
| 20.11.2024 | 227,65 | 228,55 | 226,30 | 227,45 | 0,31% | 80,00 |
| 19.11.2024 | 224,80 | 227,80 | 222,80 | 226,75 | 1,02% | 63,00 |
| 18.11.2024 | 225,40 | 225,50 | 223,50 | 224,45 | -0,36% | 25,00 |
| 15.11.2024 | 228,40 | 229,70 | 224,30 | 225,25 | -2,04% | 50,00 |
| 14.11.2024 | 227,50 | 231,65 | 227,50 | 229,95 | 1,01% | 32,00 |
| 13.11.2024 | 223,50 | 228,65 | 222,80 | 227,65 | 1,47% | 18,00 |
| 12.11.2024 | 221,90 | 225,40 | 221,70 | 224,35 | 1,24% | 28,00 |
| 11.11.2024 | 218,95 | 222,80 | 218,60 | 221,60 | 1,44% | 153,00 |
| 08.11.2024 | 216,50 | 219,90 | 215,90 | 218,45 | 1,11% | 41,00 |
| 07.11.2024 | 214,05 | 217,50 | 212,70 | 216,05 | 1,10% | 38,00 |
| 06.11.2024 | 224,20 | 226,20 | 210,40 | 213,70 | -1,57% | 356,00 |
| 05.11.2024 | 219,70 | 219,90 | 216,35 | 217,10 | -1,41% | 21,00 |
| 04.11.2024 | 213,65 | 222,15 | 212,90 | 220,20 | 2,51% | 60,00 |
| 01.11.2024 | 213,60 | 215,85 | 213,20 | 214,80 | 0,51% | 16,00 |
| 31.10.2024 | 216,10 | 217,55 | 213,35 | 213,70 | -1,45% | 226,00 |
| 30.10.2024 | 218,30 | 219,65 | 216,05 | 216,85 | -0,69% | 27,00 |
| 29.10.2024 | 219,50 | 220,50 | 218,10 | 218,35 | -0,59% | 5,00 |
| 28.10.2024 | 222,50 | 223,20 | 219,20 | 219,65 | -0,99% | 24,00 |
| 25.10.2024 | 222,35 | 223,00 | 221,05 | 221,85 | -0,18% | 1,00 |
| 24.10.2024 | 223,30 | 224,40 | 221,85 | 222,25 | -0,69% | 36,00 |
| 23.10.2024 | 223,00 | 224,30 | 221,90 | 223,80 | 0,11% | 66,00 |
| 22.10.2024 | 220,70 | 223,95 | 219,25 | 223,55 | 1,11% | 151,00 |
| 21.10.2024 | 222,30 | 223,75 | 220,10 | 221,10 | -0,58% | 68,00 |
| 18.10.2024 | 221,30 | 222,85 | 220,50 | 222,40 | 0,36% | 271,00 |
| 17.10.2024 | 224,20 | 226,20 | 220,85 | 221,60 | -1,16% | 87,00 |
| 16.10.2024 | 224,00 | 224,30 | 221,85 | 224,20 | 0,16% | 142,00 |
| 15.10.2024 | 225,80 | 227,20 | 223,40 | 223,85 | -0,62% | 53,00 |
| 14.10.2024 | 220,50 | 225,85 | 220,20 | 225,25 | 2,22% | 72,00 |
| 11.10.2024 | 219,05 | 221,10 | 218,30 | 220,35 | 0,66% | 18,00 |
| 10.10.2024 | 219,60 | 221,05 | 218,55 | 218,90 | -0,41% | 60,00 |
| 09.10.2024 | 219,50 | 221,85 | 218,45 | 219,80 | -0,05% | 5,00 |
| 08.10.2024 | 220,90 | 221,80 | 216,20 | 219,90 | -0,74% | 126,00 |
| 07.10.2024 | 224,70 | 224,80 | 216,20 | 221,55 | -1,36% | 398,00 |
| 04.10.2024 | 221,30 | 226,25 | 221,00 | 224,60 | 1,08% | 240,00 |
| 03.10.2024 | 231,40 | 238,85 | 221,60 | 222,20 | -3,96% | 44,00 |
| 02.10.2024 | 232,30 | 233,30 | 230,15 | 231,35 | -0,60% | 2,00 |
| 01.10.2024 | 231,15 | 233,20 | 230,60 | 232,75 | 0,58% | 35,00 |
| 30.09.2024 | 231,40 | 233,20 | 230,30 | 231,40 | 0,11% | 12,00 |
| 27.09.2024 | 228,70 | 232,30 | 228,20 | 231,15 | 1,27% | - |
| 26.09.2024 | 226,70 | 228,50 | 226,10 | 228,25 | 0,75% | 5,00 |
| 25.09.2024 | 224,80 | 227,25 | 224,55 | 226,55 | 0,38% | 64,00 |
| 24.09.2024 | 229,15 | 230,90 | 225,70 | 225,70 | -1,51% | 80,00 |
| 23.09.2024 | 222,60 | 230,30 | 222,20 | 229,15 | 3,27% | 97,00 |
| 20.09.2024 | 222,45 | 223,25 | 221,60 | 221,90 | -0,27% | 37,00 |
| 19.09.2024 | 226,90 | 228,30 | 222,25 | 222,50 | -1,59% | 81,00 |
| 18.09.2024 | 227,70 | 228,60 | 225,30 | 226,10 | -0,55% | 54,00 |
| 17.09.2024 | 227,80 | 229,80 | 226,85 | 227,35 | -0,31% | 3,00 |
| 16.09.2024 | 227,60 | 229,30 | 227,00 | 228,05 | 0,07% | 53,00 |
| 13.09.2024 | 227,10 | 229,75 | 226,70 | 227,90 | 0,31% | 20,00 |
| 12.09.2024 | 226,30 | 228,15 | 225,05 | 227,20 | 0,58% | 50,00 |
| 11.09.2024 | 224,90 | 227,50 | 223,15 | 225,90 | -0,26% | 43,00 |
| 10.09.2024 | 226,85 | 229,55 | 224,25 | 226,50 | -0,26% | 69,00 |
| 09.09.2024 | 225,40 | 228,10 | 223,80 | 227,10 | 1,09% | 81,00 |
| 06.09.2024 | 223,40 | 226,05 | 221,70 | 224,65 | 0,58% | 1,00 |
| 05.09.2024 | 222,50 | 225,05 | 221,65 | 223,35 | 0,36% | 5,00 |
| 04.09.2024 | 222,30 | 225,00 | 220,20 | 222,55 | -0,45% | 167,00 |
| 03.09.2024 | 217,30 | 225,75 | 212,00 | 223,55 | 2,76% | 51,00 |
| 02.09.2024 | 217,80 | 217,90 | 216,90 | 217,55 | -0,07% | 25,00 |
| 30.08.2024 | 215,05 | 217,95 | 214,00 | 217,70 | 1,35% | 127,00 |
| 29.08.2024 | 216,45 | 218,60 | 214,55 | 214,80 | -0,67% | 37,00 |
| 28.08.2024 | 215,35 | 216,95 | 215,15 | 216,25 | 0,70% | 47,00 |
| 27.08.2024 | 217,65 | 218,80 | 214,25 | 214,75 | -1,38% | 104,00 |
| 26.08.2024 | 219,20 | 220,20 | 217,20 | 217,75 | -0,50% | 47,00 |
| 23.08.2024 | 219,45 | 221,10 | 218,45 | 218,85 | -0,18% | 33,00 |
| 22.08.2024 | 219,65 | 220,80 | 218,80 | 219,25 | -0,02% | 50,00 |
| 21.08.2024 | 218,80 | 220,30 | 217,55 | 219,30 | 0,50% | 75,00 |
| 20.08.2024 | 219,35 | 221,20 | 218,05 | 218,20 | -0,39% | 5,00 |
| 19.08.2024 | 222,55 | 223,05 | 218,00 | 219,05 | -1,66% | 617,00 |
| 16.08.2024 | 223,70 | 224,65 | 222,00 | 222,75 | -0,18% | 35,00 |
| 15.08.2024 | 219,50 | 224,50 | 219,10 | 223,15 | 1,92% | 165,00 |
| 14.08.2024 | 217,70 | 219,70 | 216,25 | 218,95 | 0,16% | 56,00 |
| 13.08.2024 | 218,70 | 219,40 | 216,85 | 218,60 | 0,09% | - |
| 12.08.2024 | 221,10 | 221,50 | 217,95 | 218,40 | -1,20% | 54,00 |
| 09.08.2024 | 219,75 | 221,05 | 217,90 | 221,05 | 0,78% | 96,00 |
| 08.08.2024 | 217,10 | 221,40 | 216,30 | 219,35 | 0,78% | 1,00 |
| 07.08.2024 | 220,00 | 221,30 | 217,65 | 217,65 | -0,25% | 6,00 |
| 06.08.2024 | 218,05 | 221,15 | 216,50 | 218,20 | 1,30% | 25,00 |
| 05.08.2024 | 223,75 | 224,40 | 215,35 | 215,40 | -4,73% | 364,00 |