24,000€
1,69%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,60 | 24,80 | 23,10 | 24,00 | 1,69% | 13.392,00 |
| 01.04.2026 | 21,10 | 23,80 | 21,10 | 23,60 | 10,80% | 2.785,00 |
| 31.03.2026 | 20,70 | 21,40 | 20,20 | 21,30 | 5,71% | - |
| 30.03.2026 | 20,30 | 21,50 | 20,05 | 20,15 | -1,23% | - |
| 27.03.2026 | 21,00 | 21,10 | 20,20 | 20,40 | -2,39% | - |
| 26.03.2026 | 21,80 | 22,10 | 20,60 | 20,90 | -3,24% | - |
| 25.03.2026 | 21,40 | 22,20 | 21,30 | 21,60 | 0,93% | - |
| 24.03.2026 | 20,40 | 21,60 | 20,20 | 21,40 | 3,88% | - |
| 23.03.2026 | 18,85 | 21,00 | 18,45 | 20,60 | 7,01% | - |
| 20.03.2026 | 20,50 | 20,70 | 19,05 | 19,25 | -5,17% | - |
| 19.03.2026 | 21,90 | 21,90 | 19,75 | 20,30 | -6,02% | - |
| 18.03.2026 | 22,20 | 22,40 | 21,30 | 21,60 | -1,82% | - |
| 17.03.2026 | 22,00 | 22,50 | 21,70 | 22,00 | -0,45% | - |
| 16.03.2026 | 21,70 | 22,30 | 21,30 | 22,10 | 2,31% | - |
| 13.03.2026 | 21,40 | 23,10 | 21,30 | 21,60 | 0,47% | - |
| 12.03.2026 | 21,50 | 22,20 | 21,20 | 21,50 | -1,38% | - |
| 11.03.2026 | 22,20 | 22,30 | 21,10 | 21,80 | -0,91% | - |
| 10.03.2026 | 22,10 | 22,80 | 21,50 | 22,00 | 1,85% | 13.000,00 |
| 09.03.2026 | 21,30 | 21,90 | 20,60 | 21,60 | 1,89% | - |
| 06.03.2026 | 22,90 | 23,00 | 21,00 | 21,20 | -7,02% | - |
| 05.03.2026 | 23,50 | 23,50 | 22,10 | 22,80 | -0,87% | - |
| 04.03.2026 | 22,30 | 23,60 | 22,00 | 23,00 | 3,14% | - |
| 03.03.2026 | 22,30 | 22,40 | 21,00 | 22,30 | -0,45% | - |
| 02.03.2026 | 21,30 | 22,60 | 20,60 | 22,40 | 6,16% | - |
| 27.02.2026 | 21,90 | 22,00 | 20,90 | 21,10 | -4,09% | 10.120,00 |
| 26.02.2026 | 22,10 | 22,40 | 21,50 | 22,00 | 0,00% | 816,00 |
| 25.02.2026 | 20,90 | 22,10 | 20,90 | 22,00 | 4,76% | 825,00 |
| 24.02.2026 | 21,50 | 22,20 | 20,90 | 21,00 | -2,78% | - |
| 23.02.2026 | 21,50 | 22,40 | 20,90 | 21,60 | 0,00% | - |
| 20.02.2026 | 22,10 | 22,40 | 21,40 | 21,60 | -1,82% | - |
| 19.02.2026 | 21,80 | 22,90 | 21,40 | 22,00 | 0,46% | 4.430,00 |
| 18.02.2026 | 19,80 | 23,00 | 19,80 | 21,90 | 10,89% | - |
| 17.02.2026 | 19,65 | 20,00 | 18,95 | 19,75 | 0,00% | - |
| 16.02.2026 | 19,65 | 19,80 | 19,60 | 19,75 | 0,51% | - |
| 13.02.2026 | 20,60 | 20,90 | 18,85 | 19,65 | -3,68% | - |
| 12.02.2026 | 20,90 | 21,40 | 20,30 | 20,40 | -1,92% | - |
| 11.02.2026 | 20,70 | 21,40 | 20,50 | 20,80 | 0,48% | 2.793,00 |
| 10.02.2026 | 20,90 | 21,80 | 20,40 | 20,70 | -0,48% | - |
| 09.02.2026 | 20,90 | 21,20 | 20,50 | 20,80 | -0,95% | - |
| 06.02.2026 | 19,80 | 21,20 | 19,75 | 21,00 | 7,14% | 144,00 |
| 05.02.2026 | 20,60 | 20,70 | 19,60 | 19,60 | -5,31% | 5.292,00 |
| 04.02.2026 | 20,70 | 21,40 | 20,15 | 20,70 | 0,49% | - |
| 03.02.2026 | 20,15 | 21,10 | 20,00 | 20,60 | 1,98% | - |
| 02.02.2026 | 18,60 | 20,20 | 18,40 | 20,20 | 6,60% | - |
| 30.01.2026 | 19,20 | 19,55 | 18,50 | 18,95 | -2,07% | - |
| 29.01.2026 | 19,25 | 19,70 | 18,90 | 19,35 | 1,04% | - |
| 28.01.2026 | 18,95 | 19,35 | 18,80 | 19,15 | 1,06% | - |
| 27.01.2026 | 19,10 | 19,30 | 18,75 | 18,95 | -0,26% | - |
| 26.01.2026 | 19,35 | 19,70 | 18,95 | 19,00 | -2,31% | - |
| 23.01.2026 | 19,45 | 19,65 | 19,10 | 19,45 | 0,78% | - |
| 22.01.2026 | 19,70 | 20,20 | 19,30 | 19,30 | -1,78% | - |
| 21.01.2026 | 18,70 | 19,75 | 18,70 | 19,65 | 4,24% | - |
| 20.01.2026 | 18,95 | 19,20 | 18,50 | 18,85 | -1,82% | 1.800,00 |
| 19.01.2026 | 18,85 | 19,40 | 18,80 | 19,20 | 0,52% | - |
| 16.01.2026 | 19,75 | 19,90 | 19,05 | 19,10 | -3,29% | - |
| 15.01.2026 | 19,55 | 19,85 | 19,25 | 19,75 | 1,54% | - |
| 14.01.2026 | 18,90 | 19,55 | 18,75 | 19,45 | 3,18% | - |
| 13.01.2026 | 18,75 | 19,30 | 18,65 | 18,85 | 0,53% | 3.630,00 |
| 12.01.2026 | 17,90 | 18,85 | 17,70 | 18,75 | 5,34% | - |
| 09.01.2026 | 17,45 | 17,95 | 17,10 | 17,80 | 2,30% | - |
| 08.01.2026 | 17,15 | 17,50 | 16,90 | 17,40 | 2,96% | - |
| 07.01.2026 | 16,95 | 17,15 | 16,70 | 16,90 | -0,59% | - |
| 06.01.2026 | 16,70 | 17,25 | 16,50 | 17,00 | 1,80% | - |
| 05.01.2026 | 16,90 | 17,10 | 16,65 | 16,70 | 0,00% | - |
| 02.01.2026 | 16,10 | 16,75 | 16,05 | 16,70 | 3,73% | - |
| 30.12.2025 | 16,05 | 16,10 | 16,05 | 16,10 | 0,31% | - |
| 29.12.2025 | 16,05 | 16,15 | 15,80 | 16,05 | -2,13% | - |
| 23.12.2025 | 15,90 | 16,45 | 15,90 | 16,40 | 1,86% | - |
| 22.12.2025 | 16,15 | 16,40 | 16,05 | 16,10 | 1,26% | 8.964,00 |
| 19.12.2025 | 15,55 | 15,90 | 15,45 | 15,90 | 1,60% | - |
| 18.12.2025 | 15,45 | 15,70 | 15,20 | 15,65 | 1,29% | - |
| 17.12.2025 | 15,80 | 15,90 | 15,25 | 15,45 | -0,96% | 200,00 |
| 16.12.2025 | 15,55 | 15,90 | 15,50 | 15,60 | 0,00% | - |
| 15.12.2025 | 15,65 | 15,90 | 15,30 | 15,60 | -1,89% | - |
| 12.12.2025 | 15,80 | 16,00 | 15,70 | 15,90 | 1,60% | - |
| 11.12.2025 | 15,40 | 15,80 | 15,40 | 15,65 | 0,97% | - |
| 10.12.2025 | 14,90 | 15,55 | 14,80 | 15,50 | 4,03% | - |
| 09.12.2025 | 15,05 | 15,15 | 14,90 | 14,90 | -1,00% | - |
| 08.12.2025 | 15,25 | 15,40 | 15,05 | 15,05 | -1,31% | - |
| 05.12.2025 | 15,60 | 15,95 | 15,05 | 15,25 | -0,65% | - |
| 04.12.2025 | 15,50 | 15,50 | 15,00 | 15,35 | 0,33% | - |
| 03.12.2025 | 14,55 | 15,40 | 14,50 | 15,30 | 4,79% | - |
| 02.12.2025 | 14,55 | 14,70 | 14,30 | 14,60 | 1,39% | - |
| 01.12.2025 | 14,40 | 14,75 | 14,20 | 14,40 | -1,03% | 380,00 |
| 28.11.2025 | 14,40 | 14,60 | 14,25 | 14,55 | 1,75% | - |
| 26.11.2025 | 13,90 | 14,35 | 13,80 | 14,30 | 2,88% | - |
| 25.11.2025 | 13,45 | 14,05 | 13,40 | 13,90 | 4,91% | - |
| 24.11.2025 | 13,45 | 13,50 | 13,10 | 13,25 | 0,00% | - |
| 21.11.2025 | 13,15 | 13,30 | 12,85 | 13,25 | 0,38% | - |
| 20.11.2025 | 13,05 | 13,60 | 13,00 | 13,20 | 1,15% | - |
| 19.11.2025 | 12,75 | 13,05 | 12,70 | 13,05 | 1,95% | - |
| 18.11.2025 | 12,75 | 13,00 | 12,70 | 12,80 | -1,54% | - |
| 17.11.2025 | 13,35 | 13,45 | 12,80 | 13,00 | -1,52% | 190,00 |
| 14.11.2025 | 13,40 | 13,45 | 13,10 | 13,20 | -1,49% | - |
| 13.11.2025 | 13,85 | 13,95 | 13,40 | 13,40 | -3,60% | - |
| 12.11.2025 | 13,95 | 14,50 | 13,80 | 13,90 | 0,72% | - |
| 11.11.2025 | 14,00 | 14,15 | 13,80 | 13,80 | -0,72% | - |
| 10.11.2025 | 13,85 | 14,20 | 13,80 | 13,90 | 2,96% | - |
| 07.11.2025 | 13,40 | 13,65 | 13,20 | 13,50 | 0,75% | - |
| 06.11.2025 | 13,60 | 13,90 | 13,35 | 13,40 | -1,47% | - |