12,195$
2,48%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 12,00 | 12,40 | 11,94 | 12,20 | 2,52% | 1.271.107,00 |
| 13.03.2025 | 11,81 | 12,05 | 11,65 | 11,90 | -1,24% | 1.769.159,00 |
| 12.03.2025 | 11,86 | 12,35 | 11,77 | 12,05 | 1,77% | 2.768.668,00 |
| 11.03.2025 | 11,75 | 12,05 | 11,21 | 11,84 | 3,77% | 2.406.737,00 |
| 10.03.2025 | 11,69 | 11,79 | 11,29 | 11,41 | -3,47% | 1.875.651,00 |
| 07.03.2025 | 11,43 | 11,86 | 11,22 | 11,82 | 3,05% | 1.856.950,00 |
| 06.03.2025 | 10,81 | 11,53 | 10,71 | 11,47 | 5,52% | 1.664.943,00 |
| 05.03.2025 | 10,22 | 11,03 | 10,22 | 10,87 | 6,88% | 1.347.837,00 |
| 04.03.2025 | 10,58 | 10,67 | 9,99 | 10,17 | -4,78% | 1.900.437,00 |
| 03.03.2025 | 11,56 | 11,60 | 10,64 | 10,68 | -6,15% | 1.419.958,00 |
| 28.02.2025 | 11,46 | 11,63 | 11,19 | 11,38 | -1,64% | 1.674.775,00 |
| 27.02.2025 | 11,60 | 11,66 | 11,37 | 11,57 | -0,43% | 1.341.780,00 |
| 26.02.2025 | 11,63 | 11,83 | 11,45 | 11,62 | 1,57% | 1.641.533,00 |
| 25.02.2025 | 11,30 | 11,72 | 11,09 | 11,44 | 5,54% | 2.020.074,00 |
| 24.02.2025 | 10,43 | 11,04 | 10,34 | 10,84 | 3,93% | 2.014.225,00 |
| 21.02.2025 | 10,34 | 10,86 | 10,33 | 10,43 | 0,68% | 2.859.737,00 |
| 20.02.2025 | 10,12 | 10,98 | 10,05 | 10,36 | 14,22% | 3.603.217,00 |
| 19.02.2025 | 9,20 | 9,27 | 9,04 | 9,07 | -1,84% | 3.689.694,00 |
| 18.02.2025 | 9,55 | 9,55 | 9,22 | 9,24 | -1,07% | 1.344.937,00 |
| 14.02.2025 | 9,68 | 9,75 | 9,26 | 9,34 | -1,99% | 1.665.465,00 |
| 13.02.2025 | 9,48 | 9,59 | 9,40 | 9,53 | 1,38% | 1.371.232,00 |
| 12.02.2025 | 9,36 | 9,49 | 9,29 | 9,40 | -0,63% | 1.152.201,00 |
| 11.02.2025 | 9,58 | 9,58 | 9,40 | 9,46 | -1,97% | 1.757.307,00 |
| 10.02.2025 | 9,76 | 9,95 | 9,62 | 9,65 | 0,73% | 1.621.357,00 |
| 07.02.2025 | 9,80 | 9,90 | 9,52 | 9,58 | -2,54% | 1.456.411,00 |
| 06.02.2025 | 9,75 | 9,94 | 9,70 | 9,83 | 1,55% | 1.005.999,00 |
| 05.02.2025 | 9,87 | 9,87 | 9,59 | 9,68 | -1,02% | 1.017.286,00 |
| 04.02.2025 | 9,56 | 9,85 | 9,54 | 9,78 | 2,09% | 650.164,00 |
| 03.02.2025 | 9,76 | 9,78 | 9,35 | 9,58 | -3,52% | 1.159.188,00 |
| 31.01.2025 | 9,94 | 10,11 | 9,83 | 9,93 | 0,40% | 1.360.644,00 |
| 30.01.2025 | 10,06 | 10,12 | 9,85 | 9,89 | -1,10% | 1.010.976,00 |
| 29.01.2025 | 9,97 | 10,06 | 9,90 | 10,00 | 0,50% | 885.429,00 |
| 28.01.2025 | 10,03 | 10,11 | 9,85 | 9,95 | -1,19% | 1.342.101,00 |
| 27.01.2025 | 10,17 | 10,28 | 10,05 | 10,07 | -1,37% | 894.091,00 |
| 24.01.2025 | 10,42 | 10,48 | 10,14 | 10,21 | -2,39% | 877.678,00 |
| 23.01.2025 | 10,29 | 10,47 | 10,17 | 10,46 | 1,06% | 1.443.214,00 |
| 22.01.2025 | 10,60 | 10,61 | 10,28 | 10,35 | -2,54% | 1.225.995,00 |
| 21.01.2025 | 10,86 | 10,93 | 10,59 | 10,62 | -1,12% | 831.229,00 |
| 17.01.2025 | 10,97 | 10,98 | 10,65 | 10,74 | -1,74% | 910.694,00 |
| 16.01.2025 | 10,85 | 11,09 | 10,72 | 10,93 | 0,74% | 1.311.704,00 |
| 15.01.2025 | 10,60 | 11,11 | 10,56 | 10,85 | 6,58% | 1.809.001,00 |
| 14.01.2025 | 10,39 | 10,47 | 10,12 | 10,18 | -1,36% | 1.385.368,00 |
| 13.01.2025 | 10,16 | 10,41 | 10,16 | 10,32 | -0,29% | 911.184,00 |
| 10.01.2025 | 10,69 | 10,76 | 10,27 | 10,35 | -3,90% | 1.107.300,00 |
| 08.01.2025 | 10,35 | 10,84 | 10,20 | 10,77 | 2,87% | 1.225.587,00 |
| 07.01.2025 | 10,62 | 10,70 | 10,37 | 10,47 | -0,10% | 828.878,00 |
| 06.01.2025 | 10,75 | 10,87 | 10,44 | 10,48 | -0,38% | 1.061.480,00 |
| 03.01.2025 | 10,29 | 10,53 | 10,20 | 10,52 | 2,24% | 1.352.851,00 |
| 02.01.2025 | 10,44 | 10,73 | 10,28 | 10,29 | 0,19% | 960.729,00 |
| 31.12.2024 | 10,08 | 10,34 | 10,06 | 10,27 | 3,01% | 995.623,00 |
| 30.12.2024 | 10,11 | 10,16 | 9,95 | 9,97 | -2,16% | 933.076,00 |
| 27.12.2024 | 10,30 | 10,43 | 10,09 | 10,19 | -1,55% | 980.211,00 |
| 26.12.2024 | 10,28 | 10,43 | 10,20 | 10,35 | 0,19% | 922.742,00 |
| 24.12.2024 | 10,41 | 10,42 | 10,28 | 10,33 | 0,00% | 416.655,00 |
| 23.12.2024 | 10,23 | 10,36 | 10,06 | 10,33 | 0,19% | 918.234,00 |
| 20.12.2024 | 10,00 | 10,49 | 10,00 | 10,31 | 1,98% | 1.973.445,00 |
| 19.12.2024 | 10,43 | 10,51 | 9,98 | 10,11 | -2,51% | 1.224.974,00 |
| 18.12.2024 | 10,89 | 10,97 | 10,22 | 10,37 | -4,95% | 1.060.960,00 |
| 17.12.2024 | 10,87 | 10,98 | 10,70 | 10,91 | -0,91% | 922.438,00 |
| 16.12.2024 | 11,06 | 11,07 | 10,78 | 11,01 | -1,34% | 1.166.995,00 |
| 13.12.2024 | 11,22 | 11,36 | 11,02 | 11,16 | -1,33% | 689.370,00 |
| 12.12.2024 | 11,68 | 11,72 | 11,27 | 11,31 | -3,42% | 964.144,00 |
| 11.12.2024 | 11,80 | 11,97 | 11,69 | 11,71 | -0,85% | 961.060,00 |
| 10.12.2024 | 11,95 | 11,96 | 11,63 | 11,81 | -0,42% | 1.117.022,00 |
| 09.12.2024 | 11,86 | 12,24 | 11,82 | 11,86 | 1,11% | 1.249.552,00 |
| 06.12.2024 | 11,96 | 12,05 | 11,64 | 11,73 | -1,43% | 655.921,00 |
| 05.12.2024 | 12,12 | 12,28 | 11,77 | 11,90 | -2,46% | 1.024.788,00 |
| 04.12.2024 | 12,32 | 12,45 | 12,13 | 12,20 | -0,49% | 1.103.183,00 |
| 03.12.2024 | 12,63 | 12,63 | 12,20 | 12,26 | -1,76% | 514.475,00 |
| 02.12.2024 | 12,30 | 12,56 | 12,15 | 12,48 | 1,79% | 1.143.696,00 |
| 29.11.2024 | 12,32 | 12,46 | 12,20 | 12,26 | 0,08% | 245.133,00 |
| 27.11.2024 | 12,52 | 12,59 | 12,16 | 12,25 | -1,84% | 805.988,00 |
| 26.11.2024 | 12,63 | 12,65 | 12,30 | 12,48 | -0,48% | 1.064.193,00 |
| 25.11.2024 | 12,32 | 12,75 | 12,32 | 12,54 | 2,03% | 1.326.346,00 |
| 22.11.2024 | 11,98 | 12,43 | 11,97 | 12,29 | 2,33% | 885.608,00 |
| 21.11.2024 | 11,67 | 12,06 | 11,49 | 12,01 | 2,83% | 1.371.045,00 |
| 20.11.2024 | 11,54 | 11,72 | 11,48 | 11,68 | 0,86% | 1.482.243,00 |
| 19.11.2024 | 11,69 | 11,89 | 11,51 | 11,58 | -1,03% | 1.433.975,00 |
| 18.11.2024 | 11,54 | 11,73 | 11,43 | 11,70 | 2,09% | 1.137.454,00 |
| 15.11.2024 | 11,62 | 11,65 | 11,30 | 11,46 | 1,06% | 1.516.194,00 |
| 14.11.2024 | 11,70 | 11,80 | 11,21 | 11,34 | -2,91% | 1.685.660,00 |
| 13.11.2024 | 11,85 | 12,00 | 11,63 | 11,68 | -0,93% | 1.133.793,00 |
| 12.11.2024 | 11,78 | 12,01 | 11,75 | 11,79 | -1,34% | 860.464,00 |
| 11.11.2024 | 11,91 | 12,07 | 11,77 | 11,95 | -0,08% | 1.021.451,00 |
| 08.11.2024 | 11,83 | 12,02 | 11,73 | 11,96 | 0,08% | 1.141.978,00 |
| 07.11.2024 | 12,13 | 12,20 | 11,84 | 11,95 | 0,25% | 1.729.147,00 |
| 06.11.2024 | 11,55 | 12,06 | 11,42 | 11,92 | 6,43% | 2.912.320,00 |
| 05.11.2024 | 11,18 | 11,30 | 11,08 | 11,20 | 0,09% | 1.290.480,00 |
| 04.11.2024 | 11,50 | 11,52 | 11,14 | 11,19 | -1,24% | 1.586.958,00 |
| 01.11.2024 | 11,11 | 11,39 | 11,07 | 11,33 | 2,07% | 1.170.109,00 |
| 31.10.2024 | 11,22 | 11,34 | 11,02 | 11,10 | -1,94% | 1.604.247,00 |
| 30.10.2024 | 11,29 | 11,44 | 11,01 | 11,32 | -0,79% | 1.763.941,00 |
| 29.10.2024 | 11,76 | 11,86 | 11,36 | 11,41 | -4,04% | 2.410.732,00 |
| 28.10.2024 | 11,33 | 12,05 | 11,32 | 11,89 | 4,76% | 2.538.491,00 |
| 25.10.2024 | 11,06 | 11,41 | 10,84 | 11,35 | 4,61% | 4.265.314,00 |
| 24.10.2024 | 10,90 | 10,92 | 10,61 | 10,85 | 1,12% | 5.279.448,00 |
| 23.10.2024 | 12,00 | 12,36 | 10,49 | 10,73 | -28,13% | 12.326.954,00 |
| 22.10.2024 | 14,21 | 15,05 | 14,12 | 14,93 | 5,59% | 2.539.254,00 |
| 21.10.2024 | 14,97 | 15,03 | 14,12 | 14,14 | -5,73% | 1.133.222,00 |
| 18.10.2024 | 15,01 | 15,16 | 14,87 | 15,00 | 1,08% | 457.982,00 |