23,900€
0,42%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,60 | 25,60 | 23,60 | 24,20 | 1,68% | 1.477,00 |
| 01.04.2026 | 21,00 | 23,80 | 21,00 | 23,80 | 13,33% | 1.795,00 |
| 31.03.2026 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | 245,00 |
| 30.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 27.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 26.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 25.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 24.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 23.03.2026 | 18,90 | 20,60 | 18,90 | 20,60 | 3,00% | 1.016,00 |
| 20.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 19.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 18.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 16.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 12.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 11.03.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | 180,00 |
| 10.03.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 6,80% | 180,00 |
| 09.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 06.03.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 1.000,00 |
| 05.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 04.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 100,00 |
| 02.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 1.000,00 |
| 27.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 26.02.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 5,83% | 300,00 |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 24.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 23.02.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | 173,00 |
| 20.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 19.02.2026 | 21,40 | 23,00 | 21,40 | 23,00 | 13,86% | 10,00 |
| 18.02.2026 | 19,50 | 20,20 | 19,50 | 20,20 | 3,06% | 100,00 |
| 17.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 1.000,00 |
| 16.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 13.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 12.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 11.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | - |
| 06.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 05.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.02.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 12,57% | 60,00 |
| 02.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 30.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 29.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 28.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 27.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 26.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 23.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 22.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | - |
| 21.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 20.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -5,67% | - |
| 19.01.2026 | 18,50 | 19,40 | 18,50 | 19,40 | -0,51% | 540,00 |
| 16.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 15.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | - |
| 14.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 13.01.2026 | 19,50 | 19,50 | 19,00 | 19,00 | 9,20% | 984,00 |
| 12.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 09.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 08.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 07.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 06.01.2026 | 16,40 | 17,20 | 16,40 | 17,20 | 2,99% | 200,00 |
| 05.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 02.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 30.12.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | 15,00 |
| 29.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | 209,00 |
| 23.12.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | 500,00 |
| 22.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 19.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 18.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 17.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 16.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 15.12.2025 | 15,40 | 15,80 | 15,40 | 15,80 | -1,25% | 30,00 |
| 12.12.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 5,96% | 20,00 |
| 11.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 10.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 09.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 08.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 05.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 04.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 6,29% | - |
| 03.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 02.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 01.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 28.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 27.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 26.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 25.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 21.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 20.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 18.11.2025 | 12,50 | 13,10 | 12,50 | 13,10 | 0,00% | 145,00 |
| 17.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 14.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 13.11.2025 | 13,60 | 13,80 | 13,60 | 13,80 | -6,12% | 20,00 |
| 12.11.2025 | 13,70 | 14,70 | 13,70 | 14,70 | 6,52% | 100,00 |
| 11.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 10.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 07.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |