13,600€
0,74%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,70 | 13,85 | 13,35 | 13,70 | 0,37% | - |
| 16.10.2024 | 13,30 | 13,70 | 13,30 | 13,65 | 2,63% | - |
| 15.10.2024 | 13,50 | 13,75 | 13,30 | 13,30 | -1,48% | - |
| 14.10.2024 | 13,30 | 13,55 | 13,10 | 13,50 | 1,50% | - |
| 11.10.2024 | 13,40 | 13,75 | 13,20 | 13,30 | -1,48% | 1.170,00 |
| 10.10.2024 | 13,10 | 13,55 | 12,95 | 13,50 | 3,05% | - |
| 09.10.2024 | 13,20 | 13,35 | 13,05 | 13,10 | -0,76% | - |
| 08.10.2024 | 13,55 | 13,60 | 13,20 | 13,20 | -2,58% | - |
| 07.10.2024 | 13,70 | 13,80 | 13,40 | 13,55 | -1,09% | - |
| 04.10.2024 | 14,10 | 14,45 | 13,70 | 13,70 | -2,49% | - |
| 03.10.2024 | 14,70 | 14,70 | 14,05 | 14,05 | -4,10% | - |
| 02.10.2024 | 14,80 | 14,90 | 14,50 | 14,65 | -1,68% | - |
| 01.10.2024 | 14,60 | 15,00 | 14,60 | 14,90 | 2,05% | - |
| 30.09.2024 | 15,10 | 15,10 | 14,40 | 14,60 | -3,31% | - |
| 27.09.2024 | 14,90 | 15,30 | 14,85 | 15,10 | 1,68% | - |
| 26.09.2024 | 14,10 | 15,10 | 14,10 | 14,85 | 4,95% | - |
| 25.09.2024 | 14,50 | 14,70 | 14,15 | 14,15 | -2,75% | - |
| 24.09.2024 | 14,50 | 14,90 | 14,50 | 14,55 | 0,34% | - |
| 23.09.2024 | 14,60 | 14,85 | 14,50 | 14,50 | -0,34% | 600,00 |
| 20.09.2024 | 14,90 | 15,40 | 14,50 | 14,55 | -3,00% | - |
| 19.09.2024 | 15,30 | 15,50 | 14,90 | 15,00 | -0,66% | - |
| 18.09.2024 | 15,10 | 15,50 | 15,00 | 15,10 | -0,66% | - |
| 17.09.2024 | 14,90 | 15,25 | 14,90 | 15,20 | 1,67% | - |
| 16.09.2024 | 15,00 | 15,10 | 14,75 | 14,95 | -0,33% | - |
| 13.09.2024 | 14,80 | 15,15 | 14,80 | 15,00 | 1,35% | - |
| 12.09.2024 | 14,90 | 15,05 | 14,75 | 14,80 | -0,67% | - |
| 11.09.2024 | 14,30 | 14,90 | 14,30 | 14,90 | 3,47% | - |
| 10.09.2024 | 14,50 | 14,85 | 14,40 | 14,40 | -1,71% | - |
| 09.09.2024 | 15,00 | 15,05 | 14,60 | 14,65 | -1,68% | - |
| 06.09.2024 | 14,80 | 15,00 | 14,70 | 14,90 | 0,00% | - |
| 05.09.2024 | 14,30 | 14,90 | 14,30 | 14,90 | 3,47% | - |
| 04.09.2024 | 14,50 | 14,75 | 14,30 | 14,40 | -1,03% | - |
| 03.09.2024 | 15,10 | 15,20 | 14,45 | 14,55 | -3,96% | - |
| 02.09.2024 | 15,15 | 15,20 | 15,10 | 15,15 | -0,33% | - |
| 30.08.2024 | 15,05 | 15,30 | 15,00 | 15,20 | 2,01% | - |
| 29.08.2024 | 14,85 | 15,20 | 14,85 | 14,90 | 0,00% | - |
| 28.08.2024 | 15,15 | 15,20 | 14,75 | 14,90 | -1,32% | 400,00 |
| 27.08.2024 | 14,90 | 15,20 | 14,90 | 15,10 | 0,67% | - |
| 26.08.2024 | 14,70 | 15,15 | 14,70 | 15,00 | 1,35% | - |
| 23.08.2024 | 14,30 | 14,90 | 14,30 | 14,80 | 3,50% | 220,00 |
| 22.08.2024 | 14,50 | 14,80 | 14,30 | 14,30 | -2,05% | - |
| 21.08.2024 | 14,40 | 14,70 | 14,35 | 14,60 | 1,74% | - |
| 20.08.2024 | 14,50 | 14,70 | 14,35 | 14,35 | -1,03% | - |
| 19.08.2024 | 14,50 | 14,75 | 14,45 | 14,50 | -0,34% | - |
| 16.08.2024 | 14,50 | 14,70 | 14,45 | 14,55 | -0,34% | - |
| 15.08.2024 | 14,40 | 14,95 | 14,35 | 14,60 | 1,39% | - |
| 14.08.2024 | 14,50 | 14,55 | 14,05 | 14,40 | -0,69% | - |
| 13.08.2024 | 14,00 | 14,60 | 13,95 | 14,50 | 3,57% | - |
| 12.08.2024 | 14,40 | 14,50 | 13,95 | 14,00 | -2,78% | - |
| 09.08.2024 | 14,20 | 14,60 | 14,15 | 14,40 | 1,05% | - |
| 08.08.2024 | 13,90 | 14,35 | 13,85 | 14,25 | 2,52% | - |
| 07.08.2024 | 14,00 | 14,30 | 13,90 | 13,90 | 0,00% | - |
| 06.08.2024 | 14,60 | 14,60 | 13,90 | 13,90 | -2,80% | - |
| 05.08.2024 | 13,90 | 14,40 | 13,40 | 14,30 | -1,72% | 140,00 |
| 02.08.2024 | 15,40 | 15,55 | 14,55 | 14,55 | -5,83% | 280,00 |
| 01.08.2024 | 16,40 | 16,55 | 15,40 | 15,45 | -6,36% | - |
| 31.07.2024 | 16,00 | 16,75 | 15,95 | 16,50 | 3,77% | - |
| 30.07.2024 | 15,90 | 16,05 | 15,60 | 15,90 | 0,00% | - |
| 29.07.2024 | 15,70 | 16,10 | 15,55 | 15,90 | 1,60% | - |
| 26.07.2024 | 15,80 | 16,10 | 15,60 | 15,65 | -0,32% | - |
| 25.07.2024 | 16,00 | 16,40 | 15,70 | 15,70 | -2,48% | - |
| 24.07.2024 | 16,50 | 16,55 | 16,05 | 16,10 | -3,01% | - |
| 23.07.2024 | 17,00 | 17,25 | 15,50 | 16,60 | -2,35% | - |
| 22.07.2024 | 17,20 | 17,40 | 17,00 | 17,00 | -1,16% | - |
| 19.07.2024 | 17,30 | 17,30 | 16,90 | 17,20 | 0,00% | - |
| 18.07.2024 | 17,50 | 17,90 | 17,10 | 17,20 | -1,71% | - |
| 17.07.2024 | 17,90 | 17,90 | 17,40 | 17,50 | -2,23% | 800,00 |
| 16.07.2024 | 17,70 | 18,10 | 17,35 | 17,90 | 1,70% | - |
| 15.07.2024 | 17,10 | 17,75 | 17,05 | 17,60 | 2,92% | - |
| 12.07.2024 | 17,50 | 17,65 | 17,10 | 17,10 | -1,72% | - |
| 11.07.2024 | 17,20 | 17,60 | 17,15 | 17,40 | 1,16% | - |
| 10.07.2024 | 17,30 | 17,45 | 17,10 | 17,20 | -0,58% | - |
| 09.07.2024 | 17,60 | 17,65 | 17,10 | 17,30 | -1,42% | - |
| 08.07.2024 | 17,15 | 17,60 | 17,05 | 17,55 | 2,33% | - |
| 05.07.2024 | 17,50 | 17,55 | 17,10 | 17,15 | -2,00% | - |
| 04.07.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -3,85% | 150,00 |
| 03.07.2024 | 17,65 | 18,20 | 16,20 | 18,20 | 3,41% | - |
| 02.07.2024 | 17,25 | 17,70 | 17,00 | 17,60 | 2,03% | - |
| 01.07.2024 | 17,50 | 17,90 | 17,20 | 17,25 | -1,99% | - |
| 28.06.2024 | 18,15 | 18,50 | 17,60 | 17,60 | -2,76% | - |
| 27.06.2024 | 18,55 | 18,65 | 18,00 | 18,10 | -2,69% | - |
| 26.06.2024 | 18,80 | 18,80 | 18,40 | 18,60 | -0,53% | - |
| 25.06.2024 | 19,05 | 19,05 | 18,60 | 18,70 | -1,58% | - |
| 24.06.2024 | 18,80 | 19,30 | 18,65 | 19,00 | 1,06% | - |
| 21.06.2024 | 18,70 | 19,00 | 18,60 | 18,80 | 0,27% | - |
| 20.06.2024 | 18,50 | 18,80 | 18,45 | 18,75 | 0,81% | - |
| 19.06.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 18.06.2024 | 18,60 | 18,90 | 18,60 | 18,60 | -0,53% | - |
| 17.06.2024 | 18,55 | 18,70 | 18,20 | 18,70 | 1,08% | - |
| 14.06.2024 | 18,90 | 18,90 | 18,40 | 18,50 | -2,12% | - |
| 13.06.2024 | 19,00 | 19,10 | 18,50 | 18,90 | -0,53% | - |
| 12.06.2024 | 19,00 | 19,65 | 18,95 | 19,00 | 0,00% | - |
| 11.06.2024 | 18,80 | 19,10 | 18,40 | 19,00 | 1,06% | - |
| 10.06.2024 | 18,35 | 18,80 | 18,15 | 18,80 | 2,73% | - |
| 07.06.2024 | 18,25 | 18,30 | 17,90 | 18,30 | 0,55% | - |
| 06.06.2024 | 18,70 | 19,25 | 18,20 | 18,20 | -3,19% | 208,00 |
| 05.06.2024 | 19,40 | 19,65 | 18,35 | 18,80 | -3,59% | - |
| 04.06.2024 | 20,10 | 20,20 | 19,30 | 19,50 | -3,47% | - |
| 03.06.2024 | 20,05 | 20,40 | 19,90 | 20,20 | 0,75% | - |
| 31.05.2024 | 19,90 | 20,05 | 19,50 | 20,05 | 1,01% | - |