21,900€
2,34%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 173,00 |
| 24.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 23.09.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 380,00 |
| 22.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 21.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 18.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 17.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 16.09.2026 | 21,80 | 22,60 | 21,80 | 22,40 | 4,67% | 137,00 |
| 15.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 14.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 11.09.2026 | 22,00 | 22,40 | 22,00 | 22,40 | -2,61% | 560,00 |
| 10.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 09.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 08.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 07.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 04.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 01.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 31.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 2.000,00 |
| 25.08.2026 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | 400,00 |
| 24.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 21.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 20.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 19.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 18.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 300,00 |
| 17.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 14.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | 175,00 |
| 13.08.2026 | 25,20 | 26,20 | 25,20 | 26,20 | 3,15% | 120,00 |
| 12.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 11.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 10.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 07.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 06.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.08.2026 | 25,40 | 27,00 | 25,40 | 25,40 | 4,10% | 540,00 |
| 04.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 03.08.2026 | 23,80 | 24,40 | 23,80 | 24,00 | -1,64% | 465,00 |
| 31.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 35,00 |
| 30.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 29.07.2026 | 25,00 | 26,80 | 24,00 | 24,60 | -3,15% | 290,00 |
| 28.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 27.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 24.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 23.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 22.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 21.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 16.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 15.07.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | 1.000,00 |
| 14.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 140,00 |
| 13.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 200,00 |
| 10.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 06.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 03.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 200,00 |
| 02.07.2026 | 26,00 | 26,40 | 26,00 | 26,20 | -4,38% | 500,00 |
| 01.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 30.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 29.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 40,00 |
| 26.06.2026 | 28,80 | 30,60 | 28,00 | 28,00 | -1,41% | 2.100,00 |
| 25.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 24.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.06.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -5,26% | 200,00 |
| 22.06.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 300,00 |
| 19.06.2026 | 29,00 | 30,20 | 29,00 | 30,20 | 0,00% | 340,00 |
| 18.06.2026 | 29,00 | 30,20 | 29,00 | 30,20 | 4,86% | 65,00 |
| 17.06.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -2,70% | 400,00 |
| 16.06.2026 | 29,40 | 29,60 | 29,40 | 29,60 | -3,27% | 150,00 |
| 15.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 12.06.2026 | 29,40 | 31,00 | 29,40 | 31,00 | 11,51% | 2.499,00 |
| 11.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 10.06.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -3,42% | 290,00 |
| 09.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 750,00 |
| 08.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 05.06.2026 | 30,40 | 31,20 | 30,00 | 30,20 | 0,00% | 1.688,00 |
| 04.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 03.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 02.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 29.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 120,00 |
| 28.05.2026 | 28,60 | 29,60 | 28,60 | 29,60 | -1,33% | 1.684,00 |
| 27.05.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 6,38% | 100,00 |
| 26.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 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 |