11,200$
0,09%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,27 | 11,33 | 11,16 | 11,20 | 0,09% | 115.423,00 |
| 08.05.2025 | 10,92 | 11,34 | 10,90 | 11,19 | 3,90% | 1.079.264,00 |
| 07.05.2025 | 10,87 | 11,13 | 10,71 | 10,77 | -1,01% | 1.309.339,00 |
| 06.05.2025 | 10,89 | 11,04 | 10,75 | 10,88 | -1,45% | 1.344.898,00 |
| 05.05.2025 | 11,10 | 11,31 | 10,82 | 11,04 | -0,90% | 1.520.808,00 |
| 02.05.2025 | 11,04 | 11,23 | 10,67 | 11,14 | 3,34% | 2.663.953,00 |
| 01.05.2025 | 10,31 | 10,89 | 10,13 | 10,78 | 6,63% | 3.534.306,00 |
| 30.04.2025 | 9,85 | 10,39 | 9,63 | 10,11 | 5,42% | 4.497.406,00 |
| 29.04.2025 | 9,21 | 9,68 | 9,07 | 9,59 | 4,81% | 3.613.477,00 |
| 28.04.2025 | 9,37 | 9,53 | 9,13 | 9,15 | -1,61% | 2.153.338,00 |
| 25.04.2025 | 9,33 | 9,44 | 9,04 | 9,30 | -0,96% | 1.505.356,00 |
| 24.04.2025 | 8,83 | 9,48 | 8,81 | 9,39 | 6,34% | 1.931.763,00 |
| 23.04.2025 | 8,76 | 9,10 | 8,73 | 8,83 | 6,26% | 2.365.516,00 |
| 22.04.2025 | 8,50 | 8,65 | 8,31 | 8,31 | -0,36% | 1.631.207,00 |
| 21.04.2025 | 8,51 | 8,68 | 8,24 | 8,34 | -3,02% | 1.448.520,00 |
| 17.04.2025 | 8,43 | 8,66 | 8,34 | 8,60 | 0,82% | 1.707.119,00 |
| 16.04.2025 | 8,53 | 8,64 | 8,29 | 8,53 | 1,67% | 2.457.035,00 |
| 15.04.2025 | 8,58 | 8,71 | 8,25 | 8,39 | -1,99% | 1.528.121,00 |
| 14.04.2025 | 8,28 | 8,61 | 8,09 | 8,56 | 6,20% | 2.145.376,00 |
| 11.04.2025 | 7,82 | 8,17 | 7,79 | 8,06 | 1,77% | 1.485.093,00 |
| 10.04.2025 | 8,58 | 8,58 | 7,77 | 7,92 | -10,41% | 1.355.480,00 |
| 09.04.2025 | 7,69 | 8,97 | 7,33 | 8,84 | 14,81% | 3.221.334,00 |
| 08.04.2025 | 8,27 | 8,43 | 7,45 | 7,70 | -3,63% | 2.573.858,00 |
| 07.04.2025 | 7,91 | 8,76 | 7,56 | 7,99 | -4,99% | 2.298.736,00 |
| 04.04.2025 | 8,63 | 8,72 | 7,95 | 8,41 | -7,99% | 2.381.824,00 |
| 03.04.2025 | 9,51 | 9,83 | 9,09 | 9,14 | -11,26% | 1.563.564,00 |
| 02.04.2025 | 9,83 | 10,36 | 9,83 | 10,30 | 1,68% | 970.610,00 |
| 01.04.2025 | 10,08 | 10,27 | 9,95 | 10,13 | 0,40% | 936.341,00 |
| 31.03.2025 | 10,03 | 10,21 | 9,76 | 10,09 | -2,04% | 1.403.874,00 |
| 28.03.2025 | 10,84 | 10,92 | 10,21 | 10,30 | -5,24% | 935.448,00 |
| 27.03.2025 | 10,69 | 10,92 | 10,39 | 10,87 | -0,64% | 1.716.488,00 |
| 26.03.2025 | 11,23 | 11,37 | 10,87 | 10,94 | -2,93% | 1.217.265,00 |
| 25.03.2025 | 11,43 | 11,50 | 11,26 | 11,27 | -0,97% | 654.825,00 |
| 24.03.2025 | 11,55 | 11,76 | 11,37 | 11,38 | 0,26% | 745.946,00 |
| 21.03.2025 | 11,49 | 11,60 | 11,24 | 11,35 | -3,49% | 1.981.585,00 |
| 20.03.2025 | 11,86 | 11,97 | 11,73 | 11,76 | -1,92% | 780.938,00 |
| 19.03.2025 | 11,82 | 12,27 | 11,50 | 11,99 | 0,93% | 892.635,00 |
| 18.03.2025 | 12,21 | 12,28 | 11,85 | 11,88 | -3,18% | 1.495.299,00 |
| 17.03.2025 | 12,11 | 12,34 | 12,05 | 12,27 | 0,57% | 987.414,00 |
| 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 |