28,700€
6,30%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 21.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 20.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,71% | - |
| 19.05.2026 | 27,00 | 28,00 | 27,00 | 28,00 | 4,48% | 285,00 |
| 18.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 80,00 |
| 15.05.2026 | 29,00 | 29,00 | 27,60 | 27,60 | -4,83% | 200,00 |
| 14.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 50,00 |
| 13.05.2026 | 28,00 | 29,60 | 28,00 | 29,60 | 5,71% | 486,00 |
| 12.05.2026 | 28,40 | 29,40 | 27,40 | 28,00 | -5,41% | 390,00 |
| 11.05.2026 | 28,20 | 29,60 | 28,20 | 29,60 | 5,71% | 380,00 |
| 08.05.2026 | 27,60 | 28,60 | 27,60 | 28,00 | 0,72% | 500,00 |
| 07.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 06.05.2026 | 27,60 | 29,00 | 27,60 | 28,80 | 7,46% | 665,00 |
| 05.05.2026 | 26,00 | 27,00 | 26,00 | 26,80 | -3,60% | 400,00 |
| 04.05.2026 | 26,80 | 27,80 | 26,80 | 27,80 | 0,72% | 36,00 |
| 30.04.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 5,34% | 500,00 |
| 29.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 28.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 340,00 |
| 27.04.2026 | 26,20 | 27,20 | 26,20 | 26,60 | 3,91% | 515,00 |
| 24.04.2026 | 25,40 | 25,60 | 25,40 | 25,60 | -3,76% | 42,00 |
| 23.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 324,00 |
| 22.04.2026 | 25,20 | 26,20 | 25,20 | 26,20 | -0,76% | 300,00 |
| 21.04.2026 | 25,20 | 26,40 | 25,20 | 26,40 | 1,54% | 50,00 |
| 20.04.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 4,84% | 510,00 |
| 17.04.2026 | 24,80 | 25,60 | 24,80 | 24,80 | -3,88% | 410,00 |
| 16.04.2026 | 24,80 | 25,80 | 24,80 | 25,80 | 1,57% | 360,00 |
| 15.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 14.04.2026 | 26,40 | 26,40 | 26,00 | 26,00 | 1,56% | 560,00 |
| 13.04.2026 | 26,00 | 26,00 | 25,20 | 25,60 | -0,78% | 1.260,00 |
| 10.04.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 1,57% | 1.250,00 |
| 09.04.2026 | 25,60 | 26,00 | 25,40 | 25,40 | 1,60% | 3.795,00 |
| 08.04.2026 | 23,60 | 25,00 | 23,60 | 25,00 | 6,84% | 7.386,00 |
| 07.04.2026 | 24,40 | 24,40 | 23,40 | 23,40 | -3,31% | 1.140,00 |
| 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 |