18,340$
-1,03%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,62 | 18,75 | 18,25 | 18,35 | -0,97% | 1.873.948,00 |
| 11.12.2025 | 18,18 | 18,59 | 18,16 | 18,53 | 2,15% | 1.287.697,00 |
| 10.12.2025 | 17,42 | 18,23 | 17,34 | 18,14 | 4,37% | 1.074.760,00 |
| 09.12.2025 | 17,29 | 17,58 | 17,20 | 17,38 | -0,69% | 842.409,00 |
| 08.12.2025 | 17,84 | 17,89 | 17,36 | 17,50 | -1,52% | 993.336,00 |
| 05.12.2025 | 18,10 | 18,25 | 17,55 | 17,77 | -2,26% | 1.441.676,00 |
| 04.12.2025 | 17,57 | 18,34 | 17,57 | 18,18 | 1,11% | 1.273.503,00 |
| 03.12.2025 | 17,08 | 18,00 | 16,90 | 17,98 | 6,45% | 1.453.612,00 |
| 02.12.2025 | 16,94 | 17,01 | 16,58 | 16,89 | 0,00% | 1.343.679,00 |
| 01.12.2025 | 16,66 | 17,11 | 16,63 | 16,89 | 0,48% | 1.261.562,00 |
| 28.11.2025 | 16,68 | 16,92 | 16,58 | 16,81 | 1,20% | 588.717,00 |
| 26.11.2025 | 15,92 | 16,64 | 15,31 | 16,61 | 3,17% | 1.420.707,00 |
| 25.11.2025 | 15,60 | 16,26 | 15,48 | 16,10 | 3,60% | 1.298.655,00 |
| 24.11.2025 | 15,24 | 15,58 | 15,05 | 15,54 | 0,91% | 1.238.563,00 |
| 21.11.2025 | 15,18 | 15,49 | 14,87 | 15,40 | 1,72% | 1.322.030,00 |
| 20.11.2025 | 15,30 | 15,63 | 15,04 | 15,14 | 1,68% | 1.338.566,00 |
| 19.11.2025 | 14,74 | 15,26 | 14,62 | 14,89 | 0,95% | 1.489.196,00 |
| 18.11.2025 | 14,74 | 14,97 | 14,64 | 14,75 | -1,07% | 794.635,00 |
| 17.11.2025 | 15,66 | 15,66 | 14,88 | 14,91 | -3,31% | 861.549,00 |
| 14.11.2025 | 15,51 | 15,61 | 15,22 | 15,42 | -1,47% | 710.386,00 |
| 13.11.2025 | 16,03 | 16,06 | 15,48 | 15,65 | -2,55% | 698.810,00 |
| 12.11.2025 | 16,36 | 16,78 | 15,97 | 16,06 | -0,56% | 1.054.204,00 |
| 11.11.2025 | 16,36 | 16,42 | 15,99 | 16,15 | -0,43% | 1.333.944,00 |
| 10.11.2025 | 16,32 | 16,41 | 16,03 | 16,22 | 2,46% | 934.514,00 |
| 07.11.2025 | 15,53 | 15,87 | 15,31 | 15,83 | 2,59% | 617.849,00 |
| 06.11.2025 | 15,84 | 16,03 | 15,42 | 15,43 | -1,59% | 1.082.364,00 |
| 05.11.2025 | 15,96 | 16,10 | 15,64 | 15,68 | -1,57% | 986.212,00 |
| 04.11.2025 | 15,66 | 16,19 | 15,64 | 15,93 | -1,79% | 1.091.881,00 |
| 03.11.2025 | 15,86 | 16,62 | 15,78 | 16,22 | 3,12% | 1.713.558,00 |
| 31.10.2025 | 16,00 | 16,20 | 15,66 | 15,73 | -2,84% | 1.868.307,00 |
| 30.10.2025 | 16,39 | 16,60 | 16,05 | 16,19 | -0,49% | 2.040.740,00 |
| 29.10.2025 | 17,64 | 18,01 | 16,00 | 16,27 | -3,78% | 3.185.927,00 |
| 28.10.2025 | 16,94 | 17,11 | 16,77 | 16,91 | 0,36% | 1.638.812,00 |
| 27.10.2025 | 16,90 | 17,03 | 16,74 | 16,85 | -0,30% | 1.095.939,00 |
| 24.10.2025 | 16,87 | 17,34 | 16,85 | 16,90 | 1,20% | 1.457.233,00 |
| 23.10.2025 | 16,00 | 17,14 | 15,93 | 16,70 | 6,64% | 1.999.610,00 |
| 22.10.2025 | 16,13 | 16,25 | 15,45 | 15,66 | -2,55% | 1.036.700,00 |
| 21.10.2025 | 15,72 | 16,62 | 15,69 | 16,07 | 0,75% | 1.469.900,00 |
| 20.10.2025 | 15,44 | 15,97 | 15,31 | 15,95 | 4,32% | 831.030,00 |
| 17.10.2025 | 15,25 | 15,43 | 15,07 | 15,29 | -1,29% | 645.193,00 |
| 16.10.2025 | 16,01 | 16,01 | 15,24 | 15,49 | -2,64% | 942.228,00 |
| 15.10.2025 | 15,50 | 16,06 | 15,34 | 15,91 | 3,85% | 1.390.583,00 |
| 14.10.2025 | 14,79 | 15,51 | 14,66 | 15,32 | 1,52% | 901.460,00 |
| 13.10.2025 | 14,83 | 15,11 | 14,45 | 15,09 | 4,72% | 847.760,00 |
| 10.10.2025 | 14,97 | 15,37 | 14,39 | 14,41 | -3,93% | 990.386,00 |
| 09.10.2025 | 15,08 | 15,29 | 14,87 | 15,00 | -0,73% | 894.397,00 |
| 08.10.2025 | 15,41 | 15,53 | 14,94 | 15,11 | -1,76% | 1.356.724,00 |
| 07.10.2025 | 15,40 | 16,19 | 15,35 | 15,38 | 1,59% | 1.471.725,00 |
| 06.10.2025 | 15,70 | 15,73 | 15,13 | 15,14 | -2,01% | 770.051,00 |
| 03.10.2025 | 15,76 | 15,83 | 15,45 | 15,45 | 0,06% | 139.460,00 |
| 02.10.2025 | 15,15 | 15,60 | 14,95 | 15,44 | 2,52% | 850.691,00 |
| 01.10.2025 | 14,88 | 15,20 | 14,87 | 15,06 | 1,21% | 1.014.743,00 |
| 30.09.2025 | 15,10 | 15,10 | 14,51 | 14,88 | -1,00% | 1.155.325,00 |
| 29.09.2025 | 15,55 | 15,55 | 14,97 | 15,03 | -1,96% | 743.023,00 |
| 26.09.2025 | 15,00 | 15,49 | 15,00 | 15,33 | 2,47% | 891.187,00 |
| 25.09.2025 | 14,79 | 15,19 | 14,71 | 14,96 | 0,13% | 889.276,00 |
| 24.09.2025 | 15,05 | 15,37 | 14,77 | 14,94 | -1,19% | 1.103.236,00 |
| 23.09.2025 | 15,41 | 15,63 | 15,03 | 15,12 | -0,92% | 805.492,00 |
| 22.09.2025 | 15,42 | 15,53 | 15,02 | 15,26 | -1,10% | 930.711,00 |
| 19.09.2025 | 16,40 | 16,44 | 15,40 | 15,43 | -5,68% | 1.835.579,00 |
| 18.09.2025 | 15,35 | 16,49 | 15,24 | 16,36 | 7,35% | 2.279.859,00 |
| 17.09.2025 | 15,00 | 15,77 | 14,91 | 15,24 | 1,74% | 854.062,00 |
| 16.09.2025 | 15,21 | 15,28 | 14,95 | 14,98 | -1,19% | 657.402,00 |
| 15.09.2025 | 14,90 | 15,36 | 14,89 | 15,16 | 1,47% | 991.541,00 |
| 12.09.2025 | 14,74 | 15,05 | 14,73 | 14,94 | -0,27% | 785.542,00 |
| 11.09.2025 | 14,50 | 14,99 | 14,42 | 14,98 | 3,38% | 1.224.718,00 |
| 10.09.2025 | 13,61 | 14,54 | 13,60 | 14,49 | 5,54% | 1.975.702,00 |
| 09.09.2025 | 14,41 | 14,43 | 13,72 | 13,73 | -4,19% | 1.469.628,00 |
| 08.09.2025 | 14,61 | 14,61 | 14,17 | 14,33 | -1,78% | 871.332,00 |
| 05.09.2025 | 14,04 | 14,62 | 14,02 | 14,59 | 4,59% | 1.325.074,00 |
| 04.09.2025 | 13,73 | 13,95 | 13,58 | 13,95 | 0,87% | 1.682.034,00 |
| 03.09.2025 | 13,98 | 14,01 | 13,70 | 13,83 | -0,65% | 1.436.004,00 |
| 02.09.2025 | 13,93 | 14,08 | 13,78 | 13,92 | -3,93% | 952.469,00 |
| 29.08.2025 | 14,52 | 14,53 | 14,23 | 14,49 | -0,28% | 803.151,00 |
| 28.08.2025 | 14,67 | 14,79 | 14,33 | 14,53 | -0,48% | 812.228,00 |
| 27.08.2025 | 14,56 | 14,69 | 14,38 | 14,60 | 0,27% | 932.932,00 |
| 26.08.2025 | 14,34 | 14,73 | 14,25 | 14,56 | 1,82% | 1.309.438,00 |
| 25.08.2025 | 14,60 | 14,77 | 14,29 | 14,30 | -3,05% | 759.527,00 |
| 22.08.2025 | 14,36 | 15,04 | 14,27 | 14,75 | 3,58% | 1.807.419,00 |
| 21.08.2025 | 14,41 | 14,41 | 14,05 | 14,24 | -1,11% | 721.758,00 |
| 20.08.2025 | 14,53 | 14,62 | 14,26 | 14,40 | -1,50% | 973.632,00 |
| 19.08.2025 | 14,22 | 14,74 | 14,22 | 14,62 | 3,47% | 1.347.911,00 |
| 18.08.2025 | 14,30 | 14,37 | 14,12 | 14,13 | -2,15% | 710.145,00 |
| 15.08.2025 | 14,09 | 14,73 | 13,91 | 14,44 | 2,56% | 1.261.716,00 |
| 14.08.2025 | 14,02 | 14,09 | 13,72 | 14,08 | -1,12% | 996.497,00 |
| 13.08.2025 | 14,01 | 14,40 | 13,96 | 14,24 | 2,82% | 1.084.350,00 |
| 12.08.2025 | 13,26 | 13,88 | 13,21 | 13,85 | 5,89% | 1.544.545,00 |
| 11.08.2025 | 13,51 | 13,68 | 13,06 | 13,08 | -2,97% | 1.182.440,00 |
| 08.08.2025 | 13,55 | 13,67 | 13,41 | 13,48 | 0,75% | 1.098.668,00 |
| 07.08.2025 | 13,71 | 13,88 | 13,35 | 13,38 | -0,15% | 1.026.668,00 |
| 06.08.2025 | 13,79 | 14,01 | 13,38 | 13,40 | -1,69% | 1.091.642,00 |
| 05.08.2025 | 13,40 | 13,71 | 13,23 | 13,63 | 3,10% | 2.438.999,00 |
| 04.08.2025 | 13,46 | 13,58 | 13,20 | 13,22 | 0,00% | 1.070.370,00 |
| 01.08.2025 | 13,41 | 13,50 | 13,04 | 13,22 | -3,57% | 2.099.567,00 |
| 31.07.2025 | 14,92 | 14,92 | 13,65 | 13,71 | -7,11% | 1.908.436,00 |
| 30.07.2025 | 14,82 | 15,43 | 14,56 | 14,76 | 0,54% | 2.684.487,00 |
| 29.07.2025 | 14,50 | 14,96 | 13,97 | 14,68 | 5,38% | 2.727.693,00 |
| 28.07.2025 | 13,83 | 14,01 | 13,55 | 13,93 | 1,90% | 2.409.870,00 |
| 25.07.2025 | 13,86 | 13,92 | 13,43 | 13,67 | -1,01% | 1.329.747,00 |
| 24.07.2025 | 14,14 | 14,28 | 13,81 | 13,81 | -2,40% | 848.246,00 |