28,450$
4,14%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,50 | 27,97 | 26,45 | 27,62 | 1,10% | 3.797.203,00 |
| 01.04.2026 | 25,00 | 27,54 | 24,99 | 27,32 | 11,15% | 5.159.980,00 |
| 31.03.2026 | 23,80 | 24,67 | 23,65 | 24,58 | 6,59% | 1.610.373,00 |
| 30.03.2026 | 24,20 | 24,54 | 22,98 | 23,06 | -1,33% | 1.692.397,00 |
| 27.03.2026 | 23,85 | 23,99 | 23,24 | 23,37 | -2,42% | 1.312.130,00 |
| 26.03.2026 | 24,71 | 25,23 | 23,82 | 23,95 | -6,12% | 1.970.641,00 |
| 25.03.2026 | 25,23 | 25,68 | 25,11 | 25,51 | 3,49% | 1.781.217,00 |
| 24.03.2026 | 23,74 | 24,94 | 23,50 | 24,65 | 3,44% | 1.429.554,00 |
| 23.03.2026 | 22,89 | 24,37 | 22,85 | 23,83 | 6,48% | 1.891.074,00 |
| 20.03.2026 | 23,61 | 23,80 | 22,03 | 22,38 | -5,65% | 3.395.278,00 |
| 19.03.2026 | 23,50 | 23,84 | 22,66 | 23,72 | -3,81% | 2.799.938,00 |
| 18.03.2026 | 25,00 | 25,23 | 24,50 | 24,66 | -2,03% | 1.862.231,00 |
| 17.03.2026 | 25,31 | 25,63 | 24,95 | 25,17 | -0,59% | 1.871.303,00 |
| 16.03.2026 | 25,10 | 25,66 | 24,66 | 25,32 | 2,89% | 3.083.574,00 |
| 13.03.2026 | 25,39 | 25,85 | 24,46 | 24,61 | 0,08% | 1.739.940,00 |
| 12.03.2026 | 24,93 | 25,09 | 24,32 | 24,59 | -2,92% | 2.210.205,00 |
| 11.03.2026 | 25,25 | 25,51 | 24,43 | 25,33 | -0,63% | 2.104.269,00 |
| 10.03.2026 | 25,42 | 26,12 | 25,36 | 25,49 | 1,19% | 2.216.630,00 |
| 09.03.2026 | 24,18 | 25,35 | 23,66 | 25,19 | 1,78% | 2.165.658,00 |
| 06.03.2026 | 25,42 | 25,75 | 24,34 | 24,75 | -6,04% | 2.466.926,00 |
| 05.03.2026 | 25,94 | 26,41 | 25,50 | 26,34 | -1,09% | 3.290.272,00 |
| 04.03.2026 | 26,25 | 27,41 | 25,70 | 26,63 | 3,10% | 3.324.928,00 |
| 03.03.2026 | 25,00 | 25,88 | 24,00 | 25,83 | -0,88% | 2.579.536,00 |
| 02.03.2026 | 24,77 | 26,31 | 24,77 | 26,06 | 4,70% | 2.884.346,00 |
| 27.02.2026 | 25,57 | 25,61 | 24,61 | 24,89 | -4,08% | 2.798.386,00 |
| 26.02.2026 | 25,96 | 26,06 | 25,19 | 25,95 | -0,15% | 2.347.994,00 |
| 25.02.2026 | 25,17 | 26,03 | 25,09 | 25,99 | 5,01% | 6.008.425,00 |
| 24.02.2026 | 25,48 | 26,03 | 24,59 | 24,75 | -2,48% | 2.302.913,00 |
| 23.02.2026 | 25,39 | 25,89 | 24,61 | 25,38 | -0,24% | 1.700.013,00 |
| 20.02.2026 | 25,66 | 25,86 | 25,12 | 25,44 | -1,43% | 2.227.736,00 |
| 19.02.2026 | 25,49 | 26,97 | 25,31 | 25,81 | 0,66% | 3.113.499,00 |
| 18.02.2026 | 25,69 | 27,25 | 24,91 | 25,64 | 9,53% | 5.855.130,00 |
| 17.02.2026 | 22,80 | 23,62 | 22,32 | 23,41 | 0,52% | 4.700.640,00 |
| 13.02.2026 | 23,17 | 23,67 | 22,34 | 23,29 | -4,27% | 3.008.899,00 |
| 12.02.2026 | 25,35 | 25,49 | 24,07 | 24,33 | -1,50% | 1.715.031,00 |
| 11.02.2026 | 25,01 | 25,39 | 24,47 | 24,70 | 0,24% | 1.481.357,00 |
| 10.02.2026 | 24,70 | 25,00 | 24,24 | 24,64 | -0,24% | 1.102.155,00 |
| 09.02.2026 | 24,88 | 24,90 | 24,33 | 24,70 | -0,16% | 1.406.661,00 |
| 06.02.2026 | 23,86 | 25,01 | 23,65 | 24,74 | 5,95% | 1.214.074,00 |
| 05.02.2026 | 23,90 | 24,18 | 23,27 | 23,35 | -3,91% | 1.768.227,00 |
| 04.02.2026 | 24,70 | 25,15 | 23,72 | 24,30 | -1,06% | 1.868.647,00 |
| 03.02.2026 | 24,06 | 24,83 | 23,83 | 24,56 | 3,63% | 2.840.243,00 |
| 02.02.2026 | 22,37 | 23,76 | 22,21 | 23,70 | 5,47% | 1.998.566,00 |
| 30.01.2026 | 22,67 | 22,96 | 21,95 | 22,47 | -3,02% | 1.587.159,00 |
| 29.01.2026 | 23,59 | 23,71 | 22,56 | 23,17 | 0,43% | 1.187.012,00 |
| 28.01.2026 | 22,89 | 23,10 | 22,41 | 23,07 | 1,67% | 955.440,00 |
| 27.01.2026 | 22,62 | 23,01 | 22,59 | 22,69 | 0,44% | 965.322,00 |
| 26.01.2026 | 23,24 | 23,50 | 22,51 | 22,59 | -1,53% | 1.223.013,00 |
| 23.01.2026 | 22,96 | 23,22 | 22,41 | 22,94 | 0,31% | 807.314,00 |
| 22.01.2026 | 23,15 | 23,64 | 22,81 | 22,87 | -0,61% | 1.680.867,00 |
| 21.01.2026 | 22,24 | 23,03 | 22,01 | 23,01 | 4,69% | 1.098.378,00 |
| 20.01.2026 | 21,76 | 22,52 | 21,61 | 21,98 | -0,81% | 1.471.710,00 |
| 16.01.2026 | 22,60 | 22,80 | 22,07 | 22,16 | -3,32% | 1.677.126,00 |
| 15.01.2026 | 22,64 | 23,00 | 22,51 | 22,92 | 0,66% | 1.495.120,00 |
| 14.01.2026 | 22,00 | 22,78 | 21,92 | 22,77 | 3,64% | 1.800.728,00 |
| 13.01.2026 | 22,14 | 22,30 | 21,76 | 21,97 | 0,37% | 1.376.345,00 |
| 12.01.2026 | 21,01 | 22,00 | 20,91 | 21,89 | 5,04% | 2.092.437,00 |
| 09.01.2026 | 20,24 | 20,89 | 20,22 | 20,84 | 2,91% | 1.842.749,00 |
| 08.01.2026 | 19,85 | 20,44 | 19,78 | 20,25 | 1,25% | 1.399.322,00 |
| 07.01.2026 | 19,79 | 20,02 | 19,52 | 20,00 | 0,50% | 1.024.018,00 |
| 06.01.2026 | 19,58 | 20,15 | 19,56 | 19,90 | 1,84% | 2.597.457,00 |
| 05.01.2026 | 19,82 | 20,03 | 19,48 | 19,54 | -1,16% | 1.604.669,00 |
| 02.01.2026 | 19,10 | 19,80 | 19,04 | 19,77 | 4,88% | 911.419,00 |
| 31.12.2025 | 19,01 | 19,09 | 18,77 | 18,85 | -0,63% | 657.106,00 |
| 30.12.2025 | 19,01 | 19,28 | 18,88 | 18,97 | 0,32% | 634.613,00 |
| 29.12.2025 | 18,75 | 19,00 | 18,51 | 18,91 | -0,21% | 732.824,00 |
| 26.12.2025 | 19,08 | 19,09 | 18,87 | 18,95 | 0,26% | 385.826,00 |
| 24.12.2025 | 19,22 | 19,23 | 18,82 | 18,90 | -1,41% | 276.867,00 |
| 23.12.2025 | 18,96 | 19,38 | 18,85 | 19,17 | 1,11% | 1.170.484,00 |
| 22.12.2025 | 18,96 | 19,29 | 18,87 | 18,96 | 1,07% | 1.665.785,00 |
| 19.12.2025 | 18,16 | 18,78 | 18,16 | 18,76 | 2,96% | 2.011.413,00 |
| 18.12.2025 | 18,36 | 18,50 | 18,08 | 18,22 | 0,89% | 785.041,00 |
| 17.12.2025 | 18,50 | 18,72 | 17,88 | 18,06 | -2,43% | 1.176.440,00 |
| 16.12.2025 | 18,30 | 18,71 | 18,25 | 18,51 | 0,71% | 1.300.541,00 |
| 15.12.2025 | 18,10 | 18,59 | 18,02 | 18,38 | 0,16% | 1.480.134,00 |
| 12.12.2025 | 18,62 | 18,75 | 18,25 | 18,35 | -0,97% | 1.873.948,00 |
| 11.12.2025 | 18,26 | 18,59 | 18,16 | 18,53 | 2,15% | 2.432.841,00 |
| 10.12.2025 | 17,43 | 18,23 | 17,34 | 18,14 | 4,37% | 1.074.900,00 |
| 09.12.2025 | 17,31 | 17,58 | 17,20 | 17,38 | -0,69% | 842.432,00 |
| 08.12.2025 | 17,86 | 17,89 | 17,36 | 17,50 | -1,52% | 993.350,00 |
| 05.12.2025 | 18,10 | 18,25 | 17,55 | 17,77 | -2,26% | 1.441.676,00 |
| 04.12.2025 | 17,83 | 18,34 | 17,57 | 18,18 | 1,11% | 1.349.715,00 |
| 03.12.2025 | 17,08 | 18,00 | 16,90 | 17,98 | 6,45% | 1.454.739,00 |
| 02.12.2025 | 16,96 | 17,01 | 16,58 | 16,89 | 0,00% | 1.343.819,00 |
| 01.12.2025 | 16,63 | 17,11 | 16,63 | 16,89 | 0,48% | 1.261.684,00 |
| 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 | 15,05 | 15,58 | 15,05 | 15,54 | 0,91% | 1.332.418,00 |
| 21.11.2025 | 15,18 | 15,49 | 14,87 | 15,40 | 1,72% | 1.322.030,00 |
| 20.11.2025 | 15,29 | 15,63 | 15,04 | 15,14 | 1,68% | 1.338.572,00 |
| 19.11.2025 | 14,74 | 15,26 | 14,62 | 14,89 | 0,95% | 1.489.196,00 |
| 18.11.2025 | 14,81 | 14,97 | 14,64 | 14,75 | -1,07% | 807.488,00 |
| 17.11.2025 | 15,32 | 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% | 698.983,00 |
| 12.11.2025 | 16,78 | 16,78 | 15,97 | 16,06 | -0,56% | 1.054.205,00 |
| 11.11.2025 | 16,42 | 16,42 | 15,99 | 16,15 | -0,43% | 1.334.013,00 |
| 10.11.2025 | 16,07 | 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 |