25,620$
0,71%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 26,36 | 26,36 | 24,60 | 25,61 | 0,67% | 34.512,00 |
| 20.02.2026 | 25,66 | 25,86 | 25,12 | 25,44 | -1,43% | 2.227.736,00 |
| 19.02.2026 | 25,31 | 26,97 | 25,31 | 25,81 | 0,66% | 3.112.184,00 |
| 18.02.2026 | 25,69 | 27,25 | 24,91 | 25,64 | 9,53% | 5.854.977,00 |
| 17.02.2026 | 22,80 | 23,62 | 22,32 | 23,41 | 0,52% | 4.455.865,00 |
| 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% | 1.714.836,00 |
| 11.02.2026 | 25,01 | 25,39 | 24,47 | 24,70 | 0,24% | 1.472.044,00 |
| 10.02.2026 | 25,00 | 25,00 | 24,24 | 24,64 | -0,24% | 1.102.044,00 |
| 09.02.2026 | 24,87 | 24,90 | 24,33 | 24,70 | -0,16% | 1.404.955,00 |
| 06.02.2026 | 23,86 | 25,01 | 23,65 | 24,74 | 5,95% | 1.214.074,00 |
| 05.02.2026 | 24,05 | 24,18 | 23,27 | 23,35 | -3,91% | 1.766.397,00 |
| 04.02.2026 | 24,72 | 25,15 | 23,72 | 24,30 | -1,06% | 1.868.370,00 |
| 03.02.2026 | 24,14 | 24,83 | 23,83 | 24,56 | 3,63% | 2.837.961,00 |
| 02.02.2026 | 22,28 | 23,76 | 22,21 | 23,70 | 5,47% | 1.990.913,00 |
| 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% | 1.186.696,00 |
| 28.01.2026 | 22,89 | 23,10 | 22,41 | 23,07 | 1,67% | 955.440,00 |
| 27.01.2026 | 22,66 | 23,01 | 22,59 | 22,69 | 0,44% | 965.290,00 |
| 26.01.2026 | 23,21 | 23,50 | 22,51 | 22,59 | -1,53% | 1.222.970,00 |
| 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% | 1.661.966,00 |
| 21.01.2026 | 22,03 | 23,03 | 22,01 | 23,01 | 4,69% | 1.097.937,00 |
| 20.01.2026 | 21,76 | 22,52 | 21,61 | 21,98 | -0,81% | 1.471.548,00 |
| 16.01.2026 | 22,60 | 22,80 | 22,07 | 22,16 | -3,32% | 1.677.126,00 |
| 15.01.2026 | 22,74 | 23,00 | 22,51 | 22,92 | 0,66% | 1.494.443,00 |
| 14.01.2026 | 22,01 | 22,78 | 21,92 | 22,77 | 3,64% | 1.799.847,00 |
| 13.01.2026 | 22,14 | 22,30 | 21,76 | 21,97 | 0,37% | 1.375.917,00 |
| 12.01.2026 | 21,05 | 22,00 | 20,91 | 21,89 | 5,04% | 2.089.903,00 |
| 09.01.2026 | 20,24 | 20,89 | 20,22 | 20,84 | 2,91% | 1.842.749,00 |
| 08.01.2026 | 19,81 | 20,44 | 19,78 | 20,25 | 1,25% | 1.399.157,00 |
| 07.01.2026 | 19,79 | 20,02 | 19,52 | 20,00 | 0,50% | 1.024.013,00 |
| 06.01.2026 | 19,56 | 20,15 | 19,56 | 19,90 | 1,84% | 2.597.386,00 |
| 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 | 19,10 | 19,28 | 18,88 | 18,97 | 0,32% | 634.607,00 |
| 29.12.2025 | 18,51 | 19,00 | 18,51 | 18,91 | -0,21% | 732.756,00 |
| 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 | 18,97 | 19,38 | 18,85 | 19,17 | 1,11% | 1.170.484,00 |
| 22.12.2025 | 18,95 | 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 | 18,49 | 18,50 | 18,08 | 18,22 | 0,89% | 784.975,00 |
| 17.12.2025 | 18,45 | 18,72 | 17,88 | 18,06 | -2,43% | 1.176.396,00 |
| 16.12.2025 | 18,30 | 18,71 | 18,25 | 18,51 | 0,71% | 1.211.228,00 |
| 15.12.2025 | 18,02 | 18,59 | 18,02 | 18,38 | 0,16% | 1.479.031,00 |
| 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 |