34,010$
0,98%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 34,50 | 34,50 | 33,68 | 34,06 | 1,13% | 167.312,00 |
| 17.06.2026 | 34,09 | 34,72 | 33,20 | 33,68 | -1,46% | 1.442.968,00 |
| 16.06.2026 | 34,79 | 35,60 | 34,02 | 34,18 | -1,53% | 1.329.322,00 |
| 15.06.2026 | 36,57 | 36,73 | 34,51 | 34,71 | -2,50% | 2.080.233,00 |
| 12.06.2026 | 35,20 | 36,01 | 35,01 | 35,60 | 2,45% | 1.602.504,00 |
| 11.06.2026 | 33,39 | 34,76 | 33,06 | 34,75 | 6,43% | 1.674.372,00 |
| 10.06.2026 | 33,46 | 34,19 | 32,24 | 32,65 | -3,97% | 1.821.949,00 |
| 09.06.2026 | 34,87 | 35,07 | 32,52 | 34,00 | -0,56% | 1.748.039,00 |
| 08.06.2026 | 34,36 | 34,66 | 33,25 | 34,19 | 0,89% | 1.513.701,00 |
| 05.06.2026 | 35,00 | 35,40 | 33,24 | 33,89 | -6,25% | 2.161.177,00 |
| 04.06.2026 | 35,01 | 36,88 | 34,95 | 36,15 | 0,81% | 1.510.532,00 |
| 03.06.2026 | 35,69 | 36,59 | 35,17 | 35,86 | -0,58% | 2.211.791,00 |
| 02.06.2026 | 35,00 | 36,99 | 34,75 | 36,07 | 3,98% | 3.125.236,00 |
| 01.06.2026 | 33,98 | 34,95 | 33,66 | 34,69 | 1,26% | 2.371.014,00 |
| 29.05.2026 | 34,38 | 34,84 | 33,62 | 34,26 | -0,26% | 2.652.066,00 |
| 28.05.2026 | 33,60 | 35,04 | 33,41 | 34,35 | 1,15% | 1.809.666,00 |
| 27.05.2026 | 33,00 | 34,02 | 30,59 | 33,96 | -3,74% | 4.905.982,00 |
| 26.05.2026 | 33,88 | 35,30 | 33,80 | 35,28 | 6,14% | 1.561.776,00 |
| 22.05.2026 | 32,03 | 33,54 | 31,86 | 33,24 | 3,75% | 3.138.750,00 |
| 21.05.2026 | 31,58 | 32,41 | 31,14 | 32,04 | -0,28% | 1.270.344,00 |
| 20.05.2026 | 31,55 | 32,35 | 31,04 | 32,13 | 2,85% | 1.972.189,00 |
| 19.05.2026 | 31,56 | 31,56 | 29,85 | 31,24 | -3,13% | 2.394.791,00 |
| 18.05.2026 | 32,20 | 32,92 | 31,85 | 32,25 | 1,07% | 2.169.167,00 |
| 15.05.2026 | 32,55 | 32,55 | 31,63 | 31,91 | -4,75% | 1.441.190,00 |
| 14.05.2026 | 34,71 | 34,94 | 32,92 | 33,50 | -3,07% | 1.519.772,00 |
| 13.05.2026 | 34,00 | 34,61 | 33,46 | 34,56 | 3,75% | 1.785.484,00 |
| 12.05.2026 | 33,88 | 34,13 | 32,30 | 33,31 | -2,60% | 1.578.691,00 |
| 11.05.2026 | 34,00 | 34,35 | 33,79 | 34,20 | 0,94% | 1.744.705,00 |
| 08.05.2026 | 33,36 | 33,89 | 33,03 | 33,88 | 3,07% | 1.897.142,00 |
| 07.05.2026 | 33,63 | 33,65 | 32,68 | 32,87 | -1,38% | 1.821.748,00 |
| 06.05.2026 | 33,53 | 33,86 | 32,85 | 33,33 | 1,12% | 1.930.652,00 |
| 05.05.2026 | 31,50 | 33,19 | 31,18 | 32,96 | 6,87% | 2.330.813,00 |
| 04.05.2026 | 31,74 | 31,92 | 30,41 | 30,84 | -3,66% | 2.930.502,00 |
| 01.05.2026 | 31,13 | 32,36 | 30,92 | 32,01 | 2,33% | 2.795.274,00 |
| 30.04.2026 | 32,06 | 32,83 | 31,10 | 31,28 | -2,95% | 3.262.340,00 |
| 29.04.2026 | 31,11 | 33,69 | 31,08 | 32,23 | 3,70% | 4.571.630,00 |
| 28.04.2026 | 30,89 | 31,28 | 30,59 | 31,08 | -0,35% | 2.651.600,00 |
| 27.04.2026 | 31,45 | 31,61 | 30,69 | 31,19 | -0,61% | 1.826.367,00 |
| 24.04.2026 | 30,41 | 31,46 | 29,95 | 31,38 | 3,63% | 1.453.334,00 |
| 23.04.2026 | 30,82 | 31,50 | 29,95 | 30,28 | -1,72% | 1.723.137,00 |
| 22.04.2026 | 30,41 | 30,96 | 30,16 | 30,81 | 2,84% | 1.930.718,00 |
| 21.04.2026 | 30,56 | 30,96 | 29,86 | 29,96 | -1,06% | 1.847.311,00 |
| 20.04.2026 | 29,39 | 30,50 | 29,27 | 30,28 | 2,37% | 1.606.697,00 |
| 17.04.2026 | 30,11 | 30,47 | 28,39 | 29,58 | -0,27% | 3.079.214,00 |
| 16.04.2026 | 29,93 | 30,67 | 29,53 | 29,66 | 0,03% | 2.182.957,00 |
| 15.04.2026 | 30,73 | 31,20 | 29,65 | 29,65 | -2,88% | 1.785.323,00 |
| 14.04.2026 | 30,65 | 30,85 | 30,00 | 30,53 | 0,43% | 1.817.111,00 |
| 13.04.2026 | 29,50 | 30,51 | 29,47 | 30,40 | 2,56% | 2.054.577,00 |
| 10.04.2026 | 29,78 | 30,18 | 29,53 | 29,64 | 0,58% | 1.716.256,00 |
| 09.04.2026 | 29,13 | 30,14 | 29,06 | 29,47 | 2,04% | 1.784.690,00 |
| 08.04.2026 | 28,51 | 29,00 | 28,00 | 28,88 | 6,49% | 2.336.297,00 |
| 07.04.2026 | 27,98 | 28,29 | 26,68 | 27,12 | -2,55% | 2.688.754,00 |
| 06.04.2026 | 27,70 | 28,09 | 26,65 | 27,83 | 0,76% | 2.760.758,00 |
| 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 |