Constellium SE
[WKN: A2PWZL | ISIN: FR0013467479]
Aktienkurse
19,970$ -6,38%
Echtzeit-Aktienkurs Constellium SE
Bid: Ask:

Aktienkurse zur Constellium SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 19,32 19,54 19,32 19,40 -0,15% 367.329,00
01.03.2024 19,49 19,58 19,24 19,43 0,21% 611.857,00
29.02.2024 19,15 19,60 18,91 19,39 3,25% 1.176.363,00
28.02.2024 18,85 19,26 18,73 18,78 -1,37% 762.171,00
27.02.2024 19,46 19,55 19,03 19,04 -1,75% 578.238,00
26.02.2024 18,79 19,75 18,79 19,38 -1,07% 864.729,00
23.02.2024 19,60 19,87 19,18 19,59 -0,10% 1.171.287,00
22.02.2024 19,37 19,77 19,25 19,61 0,62% 1.200.939,00
21.02.2024 20,34 20,79 19,21 19,49 4,95% 1.996.119,00
20.02.2024 18,75 18,77 18,44 18,57 -2,93% 888.985,00
16.02.2024 19,09 19,35 18,94 19,13 -0,47% 678.640,00
15.02.2024 18,89 19,27 18,89 19,22 3,00% 642.051,00
14.02.2024 18,68 18,87 18,45 18,66 1,69% 644.651,00
13.02.2024 18,45 18,78 18,11 18,35 -4,68% 772.398,00
12.02.2024 18,86 19,36 18,83 19,25 2,45% 646.950,00
09.02.2024 19,14 19,20 18,78 18,79 -1,93% 610.937,00
08.02.2024 18,79 19,38 18,65 19,16 1,54% 797.061,00
07.02.2024 19,05 19,05 18,76 18,87 -0,63% 463.264,00
06.02.2024 18,80 19,01 18,67 18,99 0,85% 484.246,00
05.02.2024 18,86 18,91 18,56 18,83 -2,13% 444.581,00
02.02.2024 18,85 19,33 18,74 19,24 -0,10% 454.092,00
01.02.2024 18,94 19,26 18,81 19,26 2,72% 419.390,00
31.01.2024 19,18 19,43 18,75 18,75 -2,65% 421.312,00
30.01.2024 19,29 19,40 19,12 19,26 -1,28% 322.191,00
29.01.2024 19,12 19,52 18,99 19,51 1,40% 516.875,00
26.01.2024 19,26 19,38 19,10 19,24 0,79% 264.067,00
25.01.2024 19,16 19,23 18,69 19,09 1,49% 484.185,00
24.01.2024 19,33 19,38 18,76 18,81 -1,00% 687.392,00
23.01.2024 19,43 19,52 18,91 19,00 0,80% 694.695,00
22.01.2024 18,67 19,13 18,58 18,85 1,29% 876.197,00
19.01.2024 18,08 18,64 17,81 18,61 3,39% 904.924,00
18.01.2024 18,26 18,26 17,82 18,00 -0,28% 746.307,00
17.01.2024 17,68 18,15 17,57 18,05 -0,39% 992.429,00
16.01.2024 18,29 18,33 18,04 18,12 -0,66% 546.632,00
12.01.2024 18,46 18,52 18,16 18,24 0,61% 460.028,00
11.01.2024 18,33 18,33 17,89 18,13 -1,04% 765.663,00
10.01.2024 18,47 18,57 18,24 18,32 -1,24% 723.294,00
09.01.2024 18,31 18,80 18,28 18,55 -0,43% 1.029.093,00
08.01.2024 18,47 18,78 18,33 18,63 0,38% 738.445,00
05.01.2024 18,55 19,01 18,52 18,56 -1,12% 514.237,00
04.01.2024 18,93 18,98 18,72 18,77 -0,16% 521.492,00
03.01.2024 19,42 19,42 18,74 18,80 -4,03% 592.195,00
02.01.2024 19,52 19,92 19,41 19,59 -1,85% 531.089,00
29.12.2023 20,23 20,38 19,95 19,96 -2,11% 497.001,00
28.12.2023 20,28 20,55 20,28 20,39 -0,49% 292.252,00
27.12.2023 20,27 20,68 20,27 20,49 1,44% 416.343,00
26.12.2023 20,00 20,29 19,94 20,20 1,00% 361.893,00
22.12.2023 19,80 20,07 19,62 20,00 1,11% 366.627,00
21.12.2023 19,68 19,79 19,52 19,78 1,96% 321.295,00
20.12.2023 19,79 20,01 19,38 19,40 -1,72% 508.696,00
19.12.2023 19,46 19,78 19,38 19,74 2,55% 571.095,00
18.12.2023 19,04 19,50 18,95 19,25 1,58% 547.926,00
15.12.2023 18,98 19,39 18,84 18,95 0,37% 1.192.439,00
14.12.2023 18,49 18,98 18,45 18,88 3,34% 871.634,00
13.12.2023 17,48 18,29 17,42 18,27 4,34% 545.677,00
12.12.2023 17,78 17,78 17,47 17,51 -1,52% 477.099,00
11.12.2023 17,51 18,07 17,34 17,78 1,02% 447.039,00
08.12.2023 17,44 17,80 17,38 17,60 0,40% 425.808,00
07.12.2023 17,44 17,54 17,15 17,53 0,75% 480.052,00
06.12.2023 17,83 17,90 17,29 17,40 -1,14% 469.460,00
05.12.2023 18,23 18,27 17,49 17,60 -3,98% 583.493,00
04.12.2023 17,85 18,33 17,80 18,33 2,63% 940.104,00
01.12.2023 17,35 17,99 17,28 17,86 2,64% 1.387.023,00
30.11.2023 17,38 17,64 17,25 17,40 0,81% 765.065,00