22,000€
0,92%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,50 | 22,40 | 21,30 | 22,00 | 0,92% | 9.770,00 |
| 24.09.2026 | 21,80 | 22,00 | 21,50 | 21,80 | -0,91% | 108,00 |
| 23.09.2026 | 22,60 | 23,00 | 21,40 | 22,00 | -1,79% | 344,00 |
| 22.09.2026 | 22,40 | 22,80 | 22,00 | 22,40 | 0,90% | 3.010,00 |
| 21.09.2026 | 22,60 | 23,20 | 22,00 | 22,20 | -0,45% | 978,00 |
| 18.09.2026 | 23,00 | 23,10 | 22,00 | 22,30 | -3,04% | 254,00 |
| 17.09.2026 | 22,60 | 23,30 | 22,60 | 23,00 | 2,22% | - |
| 16.09.2026 | 22,10 | 22,80 | 21,90 | 22,50 | 2,27% | - |
| 15.09.2026 | 22,20 | 22,70 | 21,70 | 22,00 | -0,90% | - |
| 14.09.2026 | 22,80 | 22,80 | 21,80 | 22,20 | -2,63% | 215,00 |
| 11.09.2026 | 22,70 | 22,90 | 22,30 | 22,80 | 1,33% | 65.539,00 |
| 10.09.2026 | 23,50 | 23,50 | 22,40 | 22,50 | -3,85% | - |
| 09.09.2026 | 23,10 | 24,10 | 23,00 | 23,40 | -1,68% | 662,00 |
| 08.09.2026 | 23,20 | 24,20 | 22,70 | 23,80 | 2,15% | 890,00 |
| 07.09.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -1,27% | 67,00 |
| 04.09.2026 | 22,80 | 23,60 | 22,70 | 23,60 | 3,51% | - |
| 03.09.2026 | 23,20 | 23,80 | 22,40 | 22,80 | -0,87% | 3.618,00 |
| 02.09.2026 | 22,60 | 23,70 | 22,20 | 23,00 | -0,86% | 198,00 |
| 01.09.2026 | 23,00 | 23,40 | 22,30 | 23,20 | 1,75% | 600,00 |
| 31.08.2026 | 23,00 | 23,50 | 22,40 | 22,80 | -0,87% | 3.872,00 |
| 28.08.2026 | 23,50 | 23,80 | 23,00 | 23,00 | -0,86% | 520,00 |
| 27.08.2026 | 23,00 | 23,60 | 23,00 | 23,20 | -0,85% | 54,00 |
| 26.08.2026 | 23,20 | 23,80 | 23,10 | 23,40 | 0,86% | - |
| 25.08.2026 | 23,00 | 23,40 | 22,60 | 23,20 | 0,87% | - |
| 24.08.2026 | 23,70 | 24,10 | 22,50 | 23,00 | 0,00% | 1.160,00 |
| 21.08.2026 | 22,70 | 23,50 | 22,60 | 23,00 | 0,88% | 754,00 |
| 20.08.2026 | 22,20 | 22,80 | 22,00 | 22,80 | 0,00% | - |
| 19.08.2026 | 24,20 | 25,10 | 22,60 | 22,80 | -20,00% | 2.371,00 |
| 05.05.2026 | 26,50 | 28,50 | 26,20 | 28,50 | 8,37% | 1.603,00 |
| 04.05.2026 | 27,50 | 28,50 | 26,00 | 26,30 | -2,23% | 4.266,00 |
| 30.04.2026 | 27,90 | 28,10 | 26,50 | 26,90 | -3,24% | 3.336,00 |
| 29.04.2026 | 26,50 | 29,20 | 26,50 | 27,80 | 4,12% | 4.263,00 |
| 28.04.2026 | 26,80 | 27,10 | 26,10 | 26,70 | -0,37% | 14.863,00 |
| 27.04.2026 | 26,90 | 27,10 | 26,20 | 26,80 | 0,37% | 5.820,00 |
| 24.04.2026 | 26,60 | 26,80 | 25,70 | 26,70 | 2,69% | 7.827,00 |
| 23.04.2026 | 26,10 | 26,90 | 25,70 | 26,00 | -1,89% | 6.118,00 |
| 22.04.2026 | 25,70 | 26,50 | 25,70 | 26,50 | 2,32% | 2.501,00 |
| 21.04.2026 | 25,80 | 27,00 | 25,10 | 25,90 | -0,77% | 3.402,00 |
| 20.04.2026 | 25,00 | 26,30 | 24,50 | 26,10 | 4,40% | 1.760,00 |
| 17.04.2026 | 25,80 | 25,80 | 24,00 | 25,00 | -1,57% | 4.740,00 |
| 16.04.2026 | 25,80 | 26,10 | 25,00 | 25,40 | -1,17% | 5.884,00 |
| 15.04.2026 | 26,60 | 26,70 | 25,00 | 25,70 | -1,15% | 3.851,00 |
| 14.04.2026 | 26,70 | 27,00 | 25,50 | 26,00 | -1,14% | 2.624,00 |
| 13.04.2026 | 24,70 | 26,30 | 24,40 | 26,30 | 2,33% | 5.741,00 |
| 10.04.2026 | 25,80 | 25,80 | 25,10 | 25,70 | 1,58% | 6.291,00 |
| 09.04.2026 | 24,70 | 25,80 | 24,60 | 25,30 | 2,02% | 11.902,00 |
| 08.04.2026 | 24,00 | 25,00 | 24,00 | 24,80 | 4,64% | 14.273,00 |
| 07.04.2026 | 24,50 | 24,50 | 23,00 | 23,70 | -4,05% | 2.438,00 |
| 02.04.2026 | 24,80 | 24,90 | 23,00 | 24,70 | 2,49% | 4.071,00 |
| 01.04.2026 | 21,10 | 24,10 | 20,80 | 24,10 | 12,62% | 6.673,00 |
| 31.03.2026 | 20,70 | 21,40 | 20,05 | 21,40 | 6,20% | 836,00 |
| 30.03.2026 | 20,30 | 21,50 | 19,90 | 20,15 | -2,66% | 75,00 |
| 27.03.2026 | 21,00 | 21,10 | 20,20 | 20,70 | -0,96% | 65,00 |
| 26.03.2026 | 22,00 | 22,10 | 20,60 | 20,90 | -6,28% | 5.500,00 |
| 25.03.2026 | 21,40 | 22,30 | 20,90 | 22,30 | 3,24% | 750,00 |
| 24.03.2026 | 20,25 | 21,60 | 20,20 | 21,60 | 4,85% | 285,00 |
| 23.03.2026 | 18,85 | 21,00 | 18,65 | 20,60 | 6,74% | 2.208,00 |
| 20.03.2026 | 20,70 | 20,70 | 19,05 | 19,30 | -6,31% | 110,00 |
| 19.03.2026 | 21,80 | 21,90 | 19,70 | 20,60 | -4,63% | 864,00 |
| 18.03.2026 | 22,20 | 22,50 | 21,20 | 21,60 | -2,70% | 532,00 |
| 17.03.2026 | 22,00 | 22,30 | 21,60 | 22,20 | 0,91% | - |
| 16.03.2026 | 21,90 | 22,30 | 21,40 | 22,00 | 1,85% | 7.075,00 |
| 13.03.2026 | 21,40 | 23,00 | 21,30 | 21,60 | 0,47% | - |
| 12.03.2026 | 21,50 | 22,30 | 21,10 | 21,50 | -1,38% | - |
| 11.03.2026 | 22,20 | 22,20 | 21,00 | 21,80 | -0,46% | 50,00 |
| 10.03.2026 | 22,10 | 22,70 | 21,20 | 21,90 | 0,92% | 8.945,00 |
| 09.03.2026 | 21,30 | 21,80 | 20,40 | 21,70 | 2,36% | 1.430,00 |
| 06.03.2026 | 22,80 | 23,00 | 21,00 | 21,20 | -6,19% | 3.380,00 |
| 05.03.2026 | 23,80 | 23,80 | 22,10 | 22,60 | -1,31% | 2.850,00 |
| 04.03.2026 | 22,30 | 23,60 | 21,90 | 22,90 | 3,15% | 10,00 |
| 03.03.2026 | 22,20 | 22,50 | 20,90 | 22,20 | 0,00% | - |
| 02.03.2026 | 21,10 | 22,40 | 20,90 | 22,20 | 5,21% | 70,00 |
| 27.02.2026 | 22,00 | 22,00 | 20,80 | 21,10 | -3,65% | 700,00 |
| 26.02.2026 | 22,00 | 22,50 | 21,30 | 21,90 | -0,45% | 624,00 |
| 25.02.2026 | 21,30 | 22,00 | 20,90 | 22,00 | 4,27% | - |
| 24.02.2026 | 21,60 | 22,40 | 20,80 | 21,10 | -1,86% | 192,00 |
| 23.02.2026 | 21,50 | 22,40 | 20,80 | 21,50 | -0,92% | 3.775,00 |
| 20.02.2026 | 22,10 | 22,60 | 21,30 | 21,70 | -0,91% | 1.881,00 |
| 19.02.2026 | 21,80 | 22,80 | 21,30 | 21,90 | 0,46% | 899,00 |
| 18.02.2026 | 19,85 | 23,10 | 19,75 | 21,80 | 10,66% | 11.477,00 |
| 17.02.2026 | 19,70 | 19,95 | 18,90 | 19,70 | 0,00% | - |
| 16.02.2026 | 19,65 | 19,70 | 19,60 | 19,70 | 0,51% | 14,00 |
| 13.02.2026 | 20,40 | 20,70 | 18,85 | 19,60 | -3,92% | 10.860,00 |
| 12.02.2026 | 20,90 | 21,50 | 20,30 | 20,40 | -1,45% | 56,00 |
| 11.02.2026 | 20,80 | 21,40 | 20,60 | 20,70 | -0,48% | - |
| 10.02.2026 | 20,80 | 21,80 | 20,30 | 20,80 | 0,48% | 20.250,00 |
| 09.02.2026 | 20,80 | 21,10 | 20,40 | 20,70 | -1,43% | 3.200,00 |
| 06.02.2026 | 19,85 | 21,20 | 19,75 | 21,00 | 6,06% | 14,00 |
| 05.02.2026 | 20,50 | 20,70 | 19,75 | 19,80 | -3,88% | 152,00 |
| 04.02.2026 | 21,50 | 21,50 | 20,05 | 20,60 | -0,48% | 2.870,00 |
| 03.02.2026 | 20,15 | 21,00 | 20,00 | 20,70 | 2,73% | 1.625,00 |
| 02.02.2026 | 18,90 | 20,20 | 18,40 | 20,15 | 6,05% | 483,00 |
| 30.01.2026 | 19,30 | 19,45 | 18,50 | 19,00 | -2,06% | - |
| 29.01.2026 | 19,30 | 19,80 | 18,90 | 19,40 | 0,78% | 434,00 |
| 28.01.2026 | 18,95 | 19,35 | 18,75 | 19,25 | 2,39% | 180,00 |
| 27.01.2026 | 19,10 | 19,30 | 18,75 | 18,80 | -1,05% | - |
| 26.01.2026 | 19,35 | 19,65 | 18,95 | 19,00 | -2,06% | - |
| 23.01.2026 | 19,50 | 19,75 | 19,05 | 19,40 | -0,51% | - |
| 22.01.2026 | 19,70 | 20,20 | 19,40 | 19,50 | -1,02% | 56,00 |
| 21.01.2026 | 18,70 | 19,75 | 18,70 | 19,70 | 5,35% | 15,00 |