16,995$
-0,50%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,18 | 17,44 | 16,93 | 16,99 | -0,53% | 1.355.830,00 |
| 25.07.2024 | 17,60 | 17,60 | 17,05 | 17,08 | -2,12% | 2.209.051,00 |
| 24.07.2024 | 17,80 | 17,95 | 17,40 | 17,45 | -2,79% | 2.108.171,00 |
| 23.07.2024 | 18,51 | 18,98 | 16,82 | 17,95 | -3,03% | 5.053.258,00 |
| 22.07.2024 | 18,78 | 18,93 | 18,47 | 18,51 | -0,96% | 2.264.010,00 |
| 19.07.2024 | 18,73 | 18,73 | 18,40 | 18,69 | -0,43% | 1.143.366,00 |
| 18.07.2024 | 18,98 | 19,53 | 18,65 | 18,77 | -1,88% | 966.814,00 |
| 17.07.2024 | 19,42 | 19,53 | 19,03 | 19,13 | -2,05% | 1.612.951,00 |
| 16.07.2024 | 19,12 | 19,65 | 18,80 | 19,53 | 1,67% | 1.366.632,00 |
| 15.07.2024 | 18,78 | 19,35 | 18,57 | 19,21 | 3,00% | 1.254.699,00 |
| 12.07.2024 | 19,12 | 19,18 | 18,62 | 18,65 | -1,22% | 1.321.227,00 |
| 11.07.2024 | 19,02 | 19,09 | 18,73 | 18,88 | 1,12% | 972.390,00 |
| 10.07.2024 | 18,79 | 18,91 | 18,51 | 18,67 | 0,00% | 1.045.987,00 |
| 09.07.2024 | 18,97 | 18,98 | 18,46 | 18,67 | -1,74% | 1.568.466,00 |
| 08.07.2024 | 18,78 | 19,08 | 18,64 | 19,00 | 2,21% | 778.433,00 |
| 05.07.2024 | 18,87 | 18,90 | 18,50 | 18,59 | -1,85% | 724.867,00 |
| 03.07.2024 | 19,15 | 19,38 | 18,88 | 18,94 | 0,00% | 612.992,00 |
| 02.07.2024 | 18,61 | 19,02 | 18,24 | 18,94 | 2,10% | 1.319.676,00 |
| 01.07.2024 | 19,08 | 19,37 | 18,47 | 18,55 | -1,59% | 1.224.742,00 |
| 28.06.2024 | 19,57 | 19,77 | 18,82 | 18,85 | -2,63% | 3.957.461,00 |
| 27.06.2024 | 19,97 | 19,97 | 19,24 | 19,36 | -2,66% | 890.507,00 |
| 26.06.2024 | 19,93 | 20,05 | 19,70 | 19,89 | -0,95% | 655.709,00 |
| 25.06.2024 | 20,23 | 20,30 | 19,97 | 20,08 | -1,42% | 556.666,00 |
| 24.06.2024 | 20,20 | 20,67 | 20,12 | 20,37 | 1,39% | 823.658,00 |
| 21.06.2024 | 20,00 | 20,35 | 20,00 | 20,09 | 0,15% | 1.139.082,00 |
| 20.06.2024 | 19,92 | 20,16 | 19,86 | 20,06 | 0,60% | 886.332,00 |
| 18.06.2024 | 20,11 | 20,29 | 19,93 | 19,94 | -0,55% | 778.466,00 |
| 17.06.2024 | 19,59 | 20,09 | 19,52 | 20,05 | 1,16% | 768.576,00 |
| 14.06.2024 | 19,87 | 20,03 | 19,69 | 19,82 | -2,12% | 1.083.413,00 |
| 13.06.2024 | 20,41 | 20,65 | 19,93 | 20,25 | -1,51% | 1.006.500,00 |
| 12.06.2024 | 21,00 | 21,23 | 20,56 | 20,56 | 0,69% | 1.309.949,00 |
| 11.06.2024 | 19,74 | 20,50 | 19,68 | 20,42 | 1,09% | 960.127,00 |
| 10.06.2024 | 19,50 | 20,23 | 19,50 | 20,20 | 2,33% | 769.870,00 |
| 07.06.2024 | 19,67 | 19,77 | 19,40 | 19,74 | -0,65% | 1.521.989,00 |
| 06.06.2024 | 20,33 | 20,59 | 19,85 | 19,87 | -2,84% | 1.153.340,00 |
| 05.06.2024 | 20,12 | 20,58 | 20,01 | 20,45 | -3,90% | 2.373.628,00 |
| 04.06.2024 | 21,65 | 21,71 | 20,96 | 21,28 | -3,18% | 1.409.574,00 |
| 03.06.2024 | 21,75 | 22,00 | 21,62 | 21,98 | 1,43% | 1.043.360,00 |
| 31.05.2024 | 21,52 | 21,71 | 21,12 | 21,67 | 0,60% | 662.929,00 |
| 30.05.2024 | 21,63 | 21,68 | 21,35 | 21,54 | 0,19% | 813.889,00 |
| 29.05.2024 | 21,60 | 21,68 | 20,84 | 21,50 | -1,42% | 1.722.153,00 |
| 28.05.2024 | 21,57 | 21,96 | 21,40 | 21,81 | 0,74% | 976.773,00 |
| 24.05.2024 | 21,38 | 21,73 | 21,37 | 21,65 | 2,03% | 599.720,00 |
| 23.05.2024 | 21,43 | 21,65 | 20,99 | 21,22 | -0,70% | 1.255.805,00 |
| 22.05.2024 | 21,55 | 21,69 | 21,17 | 21,37 | -1,52% | 890.432,00 |
| 21.05.2024 | 21,31 | 21,81 | 21,31 | 21,70 | 0,98% | 621.603,00 |
| 20.05.2024 | 20,65 | 21,59 | 20,65 | 21,49 | 3,82% | 722.800,00 |
| 17.05.2024 | 20,76 | 21,07 | 20,59 | 20,70 | -0,67% | 642.002,00 |
| 16.05.2024 | 20,21 | 20,88 | 20,21 | 20,84 | 3,22% | 925.646,00 |
| 15.05.2024 | 20,33 | 20,40 | 19,77 | 20,19 | 0,85% | 1.402.664,00 |
| 14.05.2024 | 20,55 | 20,59 | 19,94 | 20,02 | -0,89% | 591.001,00 |
| 13.05.2024 | 20,41 | 20,53 | 20,10 | 20,20 | -0,20% | 505.500,00 |
| 10.05.2024 | 20,35 | 20,44 | 20,01 | 20,24 | 0,40% | 499.473,00 |
| 09.05.2024 | 20,06 | 20,48 | 20,06 | 20,16 | 0,80% | 459.927,00 |
| 08.05.2024 | 19,97 | 20,14 | 19,95 | 20,00 | -1,33% | 669.325,00 |
| 07.05.2024 | 20,44 | 20,67 | 20,25 | 20,27 | -0,93% | 487.373,00 |
| 06.05.2024 | 20,47 | 20,82 | 20,44 | 20,46 | 1,24% | 592.513,00 |
| 03.05.2024 | 20,30 | 20,45 | 20,05 | 20,21 | 1,15% | 606.379,00 |
| 02.05.2024 | 19,84 | 20,08 | 19,73 | 19,98 | 1,22% | 736.682,00 |
| 01.05.2024 | 19,86 | 20,33 | 19,69 | 19,74 | 0,25% | 1.047.976,00 |
| 30.04.2024 | 20,35 | 20,45 | 19,65 | 19,69 | -4,88% | 709.929,00 |
| 29.04.2024 | 20,83 | 21,05 | 20,55 | 20,70 | 0,00% | 679.936,00 |
| 26.04.2024 | 20,27 | 20,77 | 20,25 | 20,70 | 1,62% | 910.407,00 |
| 25.04.2024 | 19,86 | 20,61 | 19,45 | 20,37 | 1,90% | 1.674.177,00 |
| 24.04.2024 | 21,20 | 21,21 | 19,86 | 19,99 | -6,28% | 2.506.135,00 |
| 23.04.2024 | 20,88 | 21,33 | 20,82 | 21,33 | 0,95% | 1.251.359,00 |
| 22.04.2024 | 20,96 | 21,38 | 20,75 | 21,13 | 1,98% | 1.909.534,00 |
| 19.04.2024 | 20,55 | 21,10 | 20,55 | 20,72 | 0,53% | 847.616,00 |
| 18.04.2024 | 20,84 | 21,34 | 20,59 | 20,61 | -0,58% | 1.267.891,00 |
| 17.04.2024 | 21,31 | 21,34 | 20,70 | 20,73 | -1,19% | 646.430,00 |
| 16.04.2024 | 20,72 | 21,26 | 20,52 | 20,98 | -0,14% | 939.935,00 |
| 15.04.2024 | 21,50 | 21,69 | 20,89 | 21,01 | -0,66% | 740.303,00 |
| 12.04.2024 | 21,55 | 21,69 | 21,00 | 21,15 | -2,40% | 900.305,00 |
| 11.04.2024 | 21,94 | 22,02 | 21,62 | 21,67 | -0,60% | 554.126,00 |
| 10.04.2024 | 22,07 | 22,31 | 21,44 | 21,80 | -2,72% | 959.112,00 |
| 09.04.2024 | 22,74 | 22,91 | 22,35 | 22,41 | -0,36% | 697.441,00 |
| 08.04.2024 | 22,73 | 22,87 | 22,44 | 22,49 | 0,27% | 571.808,00 |
| 05.04.2024 | 22,39 | 22,63 | 22,17 | 22,43 | 0,09% | 754.008,00 |
| 04.04.2024 | 23,08 | 23,20 | 22,39 | 22,41 | -2,05% | 578.095,00 |
| 03.04.2024 | 22,44 | 23,13 | 22,44 | 22,88 | 1,78% | 867.023,00 |
| 02.04.2024 | 22,17 | 22,54 | 22,07 | 22,48 | 0,90% | 858.540,00 |
| 01.04.2024 | 22,26 | 22,45 | 22,12 | 22,28 | 0,77% | 507.019,00 |
| 28.03.2024 | 21,76 | 22,17 | 21,73 | 22,11 | 1,75% | 587.262,00 |
| 27.03.2024 | 21,12 | 21,83 | 21,09 | 21,73 | 3,92% | 751.573,00 |
| 26.03.2024 | 21,45 | 21,45 | 20,90 | 20,91 | -1,88% | 907.929,00 |
| 25.03.2024 | 21,00 | 21,37 | 21,00 | 21,31 | 1,91% | 445.550,00 |
| 22.03.2024 | 20,83 | 21,08 | 20,79 | 20,91 | -0,33% | 336.941,00 |
| 21.03.2024 | 21,09 | 21,15 | 20,82 | 20,98 | -0,10% | 504.440,00 |
| 20.03.2024 | 20,16 | 21,10 | 20,10 | 21,00 | 4,37% | 586.406,00 |
| 19.03.2024 | 19,85 | 20,32 | 19,75 | 20,12 | 1,16% | 1.058.488,00 |
| 18.03.2024 | 19,92 | 20,18 | 19,81 | 19,89 | 0,40% | 395.759,00 |
| 15.03.2024 | 19,76 | 20,03 | 19,67 | 19,81 | -0,05% | 729.614,00 |
| 14.03.2024 | 20,13 | 20,17 | 19,59 | 19,82 | -2,12% | 527.023,00 |
| 13.03.2024 | 20,12 | 20,42 | 20,12 | 20,25 | 0,50% | 454.663,00 |
| 12.03.2024 | 20,20 | 20,23 | 19,81 | 20,15 | -0,15% | 358.738,00 |
| 11.03.2024 | 19,95 | 20,18 | 19,81 | 20,18 | 0,50% | 688.886,00 |
| 08.03.2024 | 19,63 | 20,55 | 19,63 | 20,08 | 0,25% | 888.435,00 |
| 07.03.2024 | 19,53 | 20,04 | 19,53 | 20,03 | 3,19% | 887.561,00 |
| 06.03.2024 | 19,48 | 19,55 | 19,25 | 19,41 | 1,46% | 641.700,00 |
| 05.03.2024 | 19,24 | 19,50 | 19,12 | 19,13 | -1,39% | 496.990,00 |