22,600€
0,89%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 23,00 | 23,30 | 22,50 | 22,70 | 0,00% | - |
| 16.10.2026 | 22,80 | 23,40 | 22,60 | 22,70 | 0,00% | - |
| 15.10.2026 | 22,50 | 22,90 | 21,90 | 22,70 | 0,00% | - |
| 14.10.2026 | 22,80 | 23,10 | 22,30 | 22,70 | -0,87% | 5.300,00 |
| 13.10.2026 | 23,00 | 23,00 | 22,60 | 22,90 | -0,43% | 3.300,00 |
| 12.10.2026 | 23,40 | 23,40 | 22,80 | 23,00 | -0,86% | - |
| 09.10.2026 | 23,00 | 23,40 | 22,90 | 23,20 | 1,31% | - |
| 08.10.2026 | 22,60 | 23,10 | 22,10 | 22,90 | 0,88% | - |
| 07.10.2026 | 22,70 | 22,80 | 22,10 | 22,70 | 0,00% | - |
| 06.10.2026 | 22,60 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 05.10.2026 | 21,80 | 23,00 | 21,50 | 22,90 | 5,05% | - |
| 02.10.2026 | 22,00 | 22,30 | 21,50 | 21,80 | 0,46% | - |
| 01.10.2026 | 21,60 | 21,90 | 21,10 | 21,70 | 0,93% | - |
| 30.09.2026 | 21,60 | 22,10 | 21,20 | 21,50 | -0,92% | - |
| 29.09.2026 | 21,60 | 22,10 | 21,20 | 21,70 | 0,46% | - |
| 28.09.2026 | 21,80 | 22,10 | 21,40 | 21,60 | -1,82% | 805,00 |
| 25.09.2026 | 21,70 | 22,10 | 21,40 | 22,00 | 0,92% | - |
| 24.09.2026 | 21,80 | 22,00 | 21,50 | 21,80 | 0,00% | 385,00 |
| 23.09.2026 | 22,40 | 22,70 | 21,40 | 21,80 | -1,80% | 2.720,00 |
| 22.09.2026 | 22,40 | 22,60 | 22,20 | 22,20 | -1,77% | 4.440,00 |
| 21.09.2026 | 22,60 | 23,10 | 22,20 | 22,60 | 1,80% | 1.150,00 |
| 18.09.2026 | 23,00 | 23,40 | 22,10 | 22,20 | -2,63% | - |
| 17.09.2026 | 22,80 | 23,40 | 22,70 | 22,80 | 1,33% | 3.150,00 |
| 16.09.2026 | 22,10 | 22,90 | 21,90 | 22,50 | 3,21% | - |
| 15.09.2026 | 22,40 | 22,40 | 21,70 | 21,80 | -0,91% | - |
| 14.09.2026 | 22,60 | 22,70 | 21,80 | 22,00 | -3,51% | 910,00 |
| 11.09.2026 | 22,80 | 22,90 | 22,30 | 22,80 | 2,70% | 18.500,00 |
| 10.09.2026 | 23,50 | 23,50 | 22,20 | 22,20 | -5,13% | - |
| 09.09.2026 | 23,60 | 24,20 | 23,20 | 23,40 | -1,68% | - |
| 08.09.2026 | 23,40 | 24,20 | 23,10 | 23,80 | 2,15% | - |
| 07.09.2026 | 23,20 | 23,40 | 23,20 | 23,30 | 0,00% | 20.000,00 |
| 04.09.2026 | 23,00 | 23,40 | 22,70 | 23,30 | 2,19% | - |
| 03.09.2026 | 23,20 | 23,20 | 22,40 | 22,80 | -0,87% | - |
| 02.09.2026 | 22,80 | 23,60 | 22,80 | 23,00 | -0,86% | - |
| 01.09.2026 | 22,70 | 23,60 | 22,30 | 23,20 | 2,20% | - |
| 31.08.2026 | 23,00 | 23,60 | 22,40 | 22,70 | -2,99% | - |
| 28.08.2026 | 23,60 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 27.08.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 0,00% | - |
| 26.08.2026 | 23,20 | 23,80 | 22,80 | 23,60 | 1,72% | - |
| 25.08.2026 | 23,00 | 23,40 | 22,60 | 23,20 | 1,75% | 2.040,00 |
| 24.08.2026 | 23,30 | 23,60 | 22,70 | 22,80 | -1,72% | 10.810,00 |
| 21.08.2026 | 22,60 | 23,60 | 22,50 | 23,20 | 1,75% | - |
| 20.08.2026 | 23,10 | 23,80 | 22,10 | 22,80 | 0,00% | - |
| 19.08.2026 | 24,20 | 24,40 | 22,60 | 22,80 | -6,17% | - |
| 18.08.2026 | 25,30 | 25,70 | 24,10 | 24,30 | -6,18% | - |
| 17.08.2026 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | - |
| 14.08.2026 | 25,30 | 25,70 | 24,80 | 25,70 | 1,58% | - |
| 13.08.2026 | 26,00 | 26,10 | 25,30 | 25,30 | -1,94% | - |
| 12.08.2026 | 26,10 | 26,30 | 25,50 | 25,80 | -0,77% | - |
| 11.08.2026 | 25,50 | 26,00 | 25,40 | 26,00 | 1,56% | - |
| 10.08.2026 | 25,80 | 25,90 | 25,30 | 25,60 | -0,78% | - |
| 07.08.2026 | 25,00 | 26,00 | 24,90 | 25,80 | 2,79% | 9.000,00 |
| 06.08.2026 | 25,80 | 25,80 | 25,10 | 25,10 | -3,09% | - |
| 05.08.2026 | 25,90 | 26,20 | 25,80 | 25,90 | 0,78% | - |
| 04.08.2026 | 25,20 | 25,90 | 25,20 | 25,70 | 4,05% | - |
| 03.08.2026 | 24,60 | 24,70 | 24,00 | 24,70 | 2,07% | - |
| 31.07.2026 | 25,30 | 25,50 | 24,00 | 24,20 | -2,81% | 240,00 |
| 30.07.2026 | 24,20 | 25,10 | 24,00 | 24,90 | 0,81% | - |
| 29.07.2026 | 25,40 | 26,50 | 24,30 | 24,70 | -1,98% | 8.816,00 |
| 28.07.2026 | 25,30 | 25,90 | 25,20 | 25,20 | -1,18% | - |
| 27.07.2026 | 25,80 | 26,00 | 25,20 | 25,50 | -0,78% | - |
| 24.07.2026 | 26,00 | 26,20 | 25,70 | 25,70 | -2,28% | - |
| 23.07.2026 | 25,80 | 26,50 | 25,40 | 26,30 | 1,54% | - |
| 22.07.2026 | 25,00 | 25,90 | 24,80 | 25,90 | 3,19% | - |
| 21.07.2026 | 25,00 | 25,10 | 24,70 | 25,10 | 3,29% | - |
| 20.07.2026 | 25,00 | 25,10 | 23,90 | 24,30 | -0,82% | - |
| 17.07.2026 | 24,80 | 25,10 | 24,40 | 24,50 | -1,21% | - |
| 16.07.2026 | 25,10 | 25,30 | 24,50 | 24,80 | -1,98% | 900,00 |
| 15.07.2026 | 25,80 | 26,30 | 24,90 | 25,30 | -0,78% | - |
| 14.07.2026 | 25,40 | 26,20 | 25,20 | 25,50 | 0,39% | - |
| 13.07.2026 | 25,60 | 25,80 | 25,20 | 25,40 | -2,31% | - |
| 10.07.2026 | 25,90 | 26,20 | 25,70 | 26,00 | 0,78% | - |
| 09.07.2026 | 26,10 | 26,40 | 25,80 | 25,80 | 0,78% | - |
| 08.07.2026 | 26,50 | 26,50 | 25,10 | 25,60 | -2,29% | - |
| 07.07.2026 | 26,30 | 26,50 | 26,00 | 26,20 | -0,76% | - |
| 06.07.2026 | 26,20 | 26,60 | 25,90 | 26,40 | 2,33% | 4.018,00 |
| 03.07.2026 | 25,70 | 25,90 | 25,30 | 25,80 | 0,00% | 3.200,00 |
| 02.07.2026 | 27,00 | 27,00 | 25,20 | 25,80 | -3,01% | 2.000,00 |
| 01.07.2026 | 28,10 | 28,40 | 26,40 | 26,60 | -5,00% | 1.130,00 |
| 30.06.2026 | 27,40 | 28,00 | 27,10 | 28,00 | 2,19% | 360,00 |
| 29.06.2026 | 28,10 | 28,20 | 26,90 | 27,40 | -1,08% | - |
| 26.06.2026 | 29,20 | 29,70 | 27,50 | 27,70 | -6,73% | 500,00 |
| 25.06.2026 | 29,20 | 29,90 | 28,90 | 29,70 | 3,13% | - |
| 24.06.2026 | 29,70 | 29,80 | 28,50 | 28,80 | -1,37% | - |
| 23.06.2026 | 29,70 | 29,90 | 29,20 | 29,20 | -3,31% | - |
| 22.06.2026 | 29,90 | 30,20 | 29,50 | 30,20 | 0,33% | - |
| 19.06.2026 | 29,60 | 30,10 | 29,50 | 30,10 | 1,35% | - |
| 18.06.2026 | 30,00 | 30,40 | 29,40 | 29,70 | 1,37% | - |
| 17.06.2026 | 29,20 | 30,00 | 28,80 | 29,30 | -1,01% | 5.800,00 |
| 16.06.2026 | 29,60 | 30,80 | 29,00 | 29,60 | -1,33% | 500,00 |
| 15.06.2026 | 31,50 | 31,60 | 29,80 | 30,00 | -2,28% | 1.280,00 |
| 12.06.2026 | 29,50 | 31,00 | 29,50 | 30,70 | 3,37% | - |
| 11.06.2026 | 28,10 | 29,90 | 28,10 | 29,70 | 5,32% | - |
| 10.06.2026 | 28,90 | 29,60 | 28,10 | 28,20 | -4,73% | - |
| 09.06.2026 | 29,80 | 30,30 | 28,30 | 29,60 | 0,68% | - |
| 08.06.2026 | 29,30 | 30,10 | 28,80 | 29,40 | 0,68% | 2.480,00 |
| 05.06.2026 | 30,30 | 30,80 | 29,10 | 29,20 | -7,30% | - |
| 04.06.2026 | 31,00 | 31,80 | 30,20 | 31,50 | 0,00% | - |
| 03.06.2026 | 31,00 | 31,90 | 30,50 | 31,50 | 0,00% | - |
| 02.06.2026 | 29,80 | 31,80 | 29,80 | 31,50 | 5,35% | - |