14,830$
-0,07%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,85 | 14,94 | 14,48 | 14,84 | 0,00% | 651.200,00 |
| 16.10.2024 | 14,67 | 14,84 | 14,53 | 14,84 | 2,06% | 1.188.729,00 |
| 15.10.2024 | 14,79 | 14,88 | 14,51 | 14,54 | -1,49% | 1.463.814,00 |
| 14.10.2024 | 14,38 | 14,77 | 14,26 | 14,76 | 1,44% | 861.567,00 |
| 11.10.2024 | 14,78 | 14,87 | 14,42 | 14,55 | -1,29% | 929.902,00 |
| 10.10.2024 | 14,20 | 14,81 | 14,16 | 14,74 | 2,65% | 1.588.271,00 |
| 09.10.2024 | 14,39 | 14,60 | 14,25 | 14,36 | -0,97% | 1.343.653,00 |
| 08.10.2024 | 14,68 | 14,73 | 14,48 | 14,50 | -2,55% | 1.492.568,00 |
| 07.10.2024 | 14,93 | 15,14 | 14,74 | 14,88 | -1,26% | 1.167.511,00 |
| 04.10.2024 | 15,82 | 15,82 | 15,06 | 15,07 | -2,84% | 1.175.260,00 |
| 03.10.2024 | 16,00 | 16,05 | 15,51 | 15,51 | -4,20% | 2.046.038,00 |
| 02.10.2024 | 16,24 | 16,44 | 15,99 | 16,19 | -1,58% | 2.123.580,00 |
| 01.10.2024 | 16,34 | 16,59 | 16,20 | 16,45 | 1,17% | 1.249.375,00 |
| 30.09.2024 | 16,39 | 16,54 | 16,00 | 16,26 | -3,44% | 1.151.453,00 |
| 27.09.2024 | 16,79 | 17,03 | 16,75 | 16,84 | 1,45% | 805.597,00 |
| 26.09.2024 | 16,18 | 16,87 | 16,04 | 16,60 | 5,40% | 1.583.891,00 |
| 25.09.2024 | 16,16 | 16,26 | 15,73 | 15,75 | -3,14% | 1.157.432,00 |
| 24.09.2024 | 16,44 | 16,58 | 16,22 | 16,26 | 0,74% | 1.212.983,00 |
| 23.09.2024 | 16,30 | 16,51 | 16,13 | 16,14 | -0,49% | 661.538,00 |
| 20.09.2024 | 16,74 | 16,74 | 16,19 | 16,22 | -3,22% | 1.669.772,00 |
| 19.09.2024 | 17,27 | 17,27 | 16,65 | 16,76 | 0,00% | 1.205.711,00 |
| 18.09.2024 | 16,89 | 17,27 | 16,68 | 16,76 | -0,77% | 788.734,00 |
| 17.09.2024 | 16,80 | 16,96 | 16,65 | 16,89 | 1,62% | 644.569,00 |
| 16.09.2024 | 16,65 | 16,79 | 16,41 | 16,62 | 0,30% | 541.329,00 |
| 13.09.2024 | 16,59 | 16,80 | 16,45 | 16,57 | 1,16% | 628.761,00 |
| 12.09.2024 | 16,50 | 16,61 | 16,31 | 16,38 | -0,18% | 456.574,00 |
| 11.09.2024 | 15,90 | 16,43 | 15,80 | 16,41 | 3,14% | 717.410,00 |
| 10.09.2024 | 16,07 | 16,21 | 15,90 | 15,91 | -1,61% | 1.347.676,00 |
| 09.09.2024 | 16,55 | 16,55 | 16,10 | 16,17 | -2,24% | 1.234.893,00 |
| 06.09.2024 | 16,54 | 16,70 | 16,36 | 16,54 | 0,24% | 1.469.739,00 |
| 05.09.2024 | 16,06 | 16,52 | 15,89 | 16,50 | 3,58% | 1.187.928,00 |
| 04.09.2024 | 16,04 | 16,35 | 15,85 | 15,93 | -0,75% | 989.655,00 |
| 03.09.2024 | 16,44 | 16,47 | 15,97 | 16,05 | -4,29% | 1.306.480,00 |
| 30.08.2024 | 16,71 | 16,91 | 16,64 | 16,77 | 0,60% | 729.870,00 |
| 29.08.2024 | 16,69 | 16,84 | 16,53 | 16,67 | 0,73% | 861.359,00 |
| 28.08.2024 | 16,73 | 16,80 | 16,44 | 16,55 | -2,07% | 680.052,00 |
| 27.08.2024 | 16,68 | 17,04 | 16,65 | 16,90 | 0,90% | 724.921,00 |
| 26.08.2024 | 16,80 | 16,92 | 16,68 | 16,75 | 1,15% | 644.781,00 |
| 23.08.2024 | 16,01 | 16,64 | 15,96 | 16,56 | 3,95% | 789.493,00 |
| 22.08.2024 | 16,20 | 16,30 | 15,91 | 15,93 | -2,03% | 412.893,00 |
| 21.08.2024 | 16,14 | 16,34 | 16,04 | 16,26 | 1,75% | 526.391,00 |
| 20.08.2024 | 16,18 | 16,30 | 15,97 | 15,98 | -0,75% | 481.367,00 |
| 19.08.2024 | 16,15 | 16,25 | 16,08 | 16,10 | 0,37% | 521.309,00 |
| 16.08.2024 | 16,00 | 16,14 | 15,91 | 16,04 | 0,00% | 542.006,00 |
| 15.08.2024 | 16,29 | 16,33 | 15,92 | 16,04 | 0,94% | 840.582,00 |
| 14.08.2024 | 16,00 | 16,00 | 15,51 | 15,89 | -0,44% | 618.762,00 |
| 13.08.2024 | 15,46 | 16,02 | 15,30 | 15,96 | 4,52% | 827.852,00 |
| 12.08.2024 | 15,77 | 15,88 | 15,24 | 15,27 | -2,92% | 780.025,00 |
| 09.08.2024 | 15,54 | 15,91 | 15,53 | 15,73 | 1,16% | 786.428,00 |
| 08.08.2024 | 15,35 | 15,66 | 15,22 | 15,55 | 2,24% | 1.083.140,00 |
| 07.08.2024 | 15,53 | 15,60 | 15,17 | 15,21 | -0,13% | 1.038.042,00 |
| 06.08.2024 | 15,58 | 15,83 | 15,23 | 15,23 | -2,75% | 1.749.647,00 |
| 05.08.2024 | 15,20 | 15,73 | 14,70 | 15,66 | -1,39% | 1.399.236,00 |
| 02.08.2024 | 16,29 | 16,29 | 15,87 | 15,88 | -4,85% | 1.082.676,00 |
| 01.08.2024 | 17,68 | 17,81 | 16,64 | 16,69 | -6,29% | 1.105.270,00 |
| 31.07.2024 | 17,48 | 18,15 | 17,48 | 17,81 | 3,43% | 1.061.874,00 |
| 30.07.2024 | 17,18 | 17,33 | 16,86 | 17,22 | 0,06% | 1.648.591,00 |
| 29.07.2024 | 16,92 | 17,39 | 16,83 | 17,21 | 1,29% | 1.570.388,00 |
| 26.07.2024 | 17,18 | 17,44 | 16,93 | 16,99 | -0,53% | 1.355.830,00 |
| 25.07.2024 | 17,60 | 17,60 | 17,05 | 17,08 | -2,12% | 2.209.051,00 |
| 24.07.2024 | 17,80 | 17,95 | 17,40 | 17,45 | -2,79% | 2.108.171,00 |
| 23.07.2024 | 18,51 | 18,98 | 16,82 | 17,95 | -3,03% | 5.053.258,00 |
| 22.07.2024 | 18,78 | 18,93 | 18,47 | 18,51 | -0,96% | 2.264.010,00 |
| 19.07.2024 | 18,73 | 18,73 | 18,40 | 18,69 | -0,43% | 1.143.366,00 |
| 18.07.2024 | 18,98 | 19,53 | 18,65 | 18,77 | -1,88% | 966.814,00 |
| 17.07.2024 | 19,42 | 19,53 | 19,03 | 19,13 | -2,05% | 1.612.951,00 |
| 16.07.2024 | 19,12 | 19,65 | 18,80 | 19,53 | 1,67% | 1.366.632,00 |
| 15.07.2024 | 18,78 | 19,35 | 18,57 | 19,21 | 3,00% | 1.254.699,00 |
| 12.07.2024 | 19,12 | 19,18 | 18,62 | 18,65 | -1,22% | 1.321.227,00 |
| 11.07.2024 | 19,02 | 19,09 | 18,73 | 18,88 | 1,12% | 972.390,00 |
| 10.07.2024 | 18,79 | 18,91 | 18,51 | 18,67 | 0,00% | 1.045.987,00 |
| 09.07.2024 | 18,97 | 18,98 | 18,46 | 18,67 | -1,74% | 1.568.466,00 |
| 08.07.2024 | 18,78 | 19,08 | 18,64 | 19,00 | 2,21% | 778.433,00 |
| 05.07.2024 | 18,87 | 18,90 | 18,50 | 18,59 | -1,85% | 724.867,00 |
| 03.07.2024 | 19,15 | 19,38 | 18,88 | 18,94 | 0,00% | 612.992,00 |
| 02.07.2024 | 18,61 | 19,02 | 18,24 | 18,94 | 2,10% | 1.319.676,00 |
| 01.07.2024 | 19,08 | 19,37 | 18,47 | 18,55 | -1,59% | 1.224.742,00 |
| 28.06.2024 | 19,57 | 19,77 | 18,82 | 18,85 | -2,63% | 3.957.461,00 |
| 27.06.2024 | 19,97 | 19,97 | 19,24 | 19,36 | -2,66% | 890.507,00 |
| 26.06.2024 | 19,93 | 20,05 | 19,70 | 19,89 | -0,95% | 655.709,00 |
| 25.06.2024 | 20,23 | 20,30 | 19,97 | 20,08 | -1,42% | 556.666,00 |
| 24.06.2024 | 20,20 | 20,67 | 20,12 | 20,37 | 1,39% | 823.658,00 |
| 21.06.2024 | 20,00 | 20,35 | 20,00 | 20,09 | 0,15% | 1.139.082,00 |
| 20.06.2024 | 19,92 | 20,16 | 19,86 | 20,06 | 0,60% | 886.332,00 |
| 18.06.2024 | 20,11 | 20,29 | 19,93 | 19,94 | -0,55% | 778.466,00 |
| 17.06.2024 | 19,59 | 20,09 | 19,52 | 20,05 | 1,16% | 768.576,00 |
| 14.06.2024 | 19,87 | 20,03 | 19,69 | 19,82 | -2,12% | 1.083.413,00 |
| 13.06.2024 | 20,41 | 20,65 | 19,93 | 20,25 | -1,51% | 1.006.500,00 |
| 12.06.2024 | 21,00 | 21,23 | 20,56 | 20,56 | 0,69% | 1.309.949,00 |
| 11.06.2024 | 19,74 | 20,50 | 19,68 | 20,42 | 1,09% | 960.127,00 |
| 10.06.2024 | 19,50 | 20,23 | 19,50 | 20,20 | 2,33% | 769.870,00 |
| 07.06.2024 | 19,67 | 19,77 | 19,40 | 19,74 | -0,65% | 1.521.989,00 |
| 06.06.2024 | 20,33 | 20,59 | 19,85 | 19,87 | -2,84% | 1.153.340,00 |
| 05.06.2024 | 20,12 | 20,58 | 20,01 | 20,45 | -3,90% | 2.373.628,00 |
| 04.06.2024 | 21,65 | 21,71 | 20,96 | 21,28 | -3,18% | 1.409.574,00 |
| 03.06.2024 | 21,75 | 22,00 | 21,62 | 21,98 | 1,43% | 1.043.360,00 |
| 31.05.2024 | 21,52 | 21,71 | 21,12 | 21,67 | 0,60% | 662.929,00 |
| 30.05.2024 | 21,63 | 21,68 | 21,35 | 21,54 | 0,19% | 813.889,00 |
| 29.05.2024 | 21,60 | 21,68 | 20,84 | 21,50 | -1,42% | 1.722.153,00 |
| 28.05.2024 | 21,57 | 21,96 | 21,40 | 21,81 | 0,74% | 976.773,00 |