28,700€
4,74%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 28,00 | 28,90 | 27,50 | 28,70 | 3,99% | - |
| 21.05.2026 | 27,70 | 27,90 | 27,20 | 27,60 | -0,36% | - |
| 20.05.2026 | 27,30 | 28,10 | 26,60 | 27,70 | 2,97% | 2.520,00 |
| 19.05.2026 | 27,70 | 28,10 | 25,80 | 26,90 | -3,24% | 2.700,00 |
| 18.05.2026 | 27,50 | 28,40 | 27,20 | 27,80 | 0,72% | - |
| 15.05.2026 | 28,40 | 28,80 | 27,30 | 27,60 | -2,82% | 1.280,00 |
| 14.05.2026 | 29,90 | 29,90 | 28,30 | 28,40 | -3,73% | 720,00 |
| 13.05.2026 | 28,80 | 29,60 | 28,40 | 29,50 | 3,87% | 14.745,00 |
| 12.05.2026 | 29,30 | 29,50 | 27,60 | 28,40 | -2,74% | 880,00 |
| 11.05.2026 | 28,90 | 29,30 | 28,50 | 29,20 | 1,74% | - |
| 08.05.2026 | 27,90 | 28,80 | 27,90 | 28,70 | 2,50% | 2.000,00 |
| 07.05.2026 | 28,40 | 28,90 | 27,80 | 28,00 | -1,41% | 4.400,00 |
| 06.05.2026 | 28,70 | 28,90 | 28,00 | 28,40 | 0,71% | 2.289,00 |
| 05.05.2026 | 26,60 | 28,40 | 26,30 | 28,20 | 7,22% | 3.845,00 |
| 04.05.2026 | 27,50 | 28,20 | 26,10 | 26,30 | -2,23% | 13.550,00 |
| 30.04.2026 | 27,90 | 28,20 | 26,80 | 26,90 | -2,89% | 8.640,00 |
| 29.04.2026 | 26,30 | 28,80 | 26,30 | 27,70 | 4,14% | 7.136,00 |
| 28.04.2026 | 26,80 | 26,90 | 26,20 | 26,60 | -0,37% | 2.945,00 |
| 27.04.2026 | 26,90 | 26,90 | 26,20 | 26,70 | -0,37% | 6.198,00 |
| 24.04.2026 | 26,20 | 27,00 | 25,80 | 26,80 | 3,47% | 6.270,00 |
| 23.04.2026 | 26,10 | 27,00 | 25,70 | 25,90 | -1,15% | - |
| 22.04.2026 | 25,70 | 26,60 | 25,70 | 26,20 | 1,95% | - |
| 21.04.2026 | 26,00 | 27,20 | 25,70 | 25,70 | 0,00% | - |
| 20.04.2026 | 25,00 | 26,00 | 24,80 | 25,70 | 3,63% | - |
| 17.04.2026 | 25,70 | 25,70 | 24,10 | 24,80 | -2,36% | 5.430,00 |
| 16.04.2026 | 25,70 | 25,90 | 25,40 | 25,40 | 0,79% | 375,00 |
| 15.04.2026 | 26,10 | 26,50 | 25,20 | 25,20 | -2,70% | 7.270,00 |
| 14.04.2026 | 26,70 | 26,80 | 25,50 | 25,90 | 0,00% | 66.944,00 |
| 13.04.2026 | 25,30 | 26,00 | 24,70 | 25,90 | 2,78% | 6.750,00 |
| 10.04.2026 | 25,30 | 25,80 | 25,20 | 25,20 | 0,80% | 12.355,00 |
| 09.04.2026 | 24,80 | 25,80 | 24,80 | 25,00 | 0,00% | 10.805,00 |
| 08.04.2026 | 24,10 | 25,20 | 24,00 | 25,00 | 6,84% | 10.080,00 |
| 07.04.2026 | 24,50 | 24,60 | 23,20 | 23,40 | -2,50% | 858,00 |
| 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% | - |