18,950€
1,88%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 18,90 | 19,30 | 18,70 | 18,90 | 1,61% | - |
| 12.01.2026 | 17,85 | 18,60 | 17,70 | 18,60 | 8,77% | - |
| 09.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 08.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 07.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 06.01.2026 | 16,40 | 17,20 | 16,40 | 17,20 | 2,99% | 200,00 |
| 05.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 02.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 30.12.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | 15,00 |
| 29.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | 209,00 |
| 23.12.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | 500,00 |
| 22.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 19.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 18.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 17.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 16.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 15.12.2025 | 15,40 | 15,80 | 15,40 | 15,80 | -1,25% | 30,00 |
| 12.12.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 5,96% | 20,00 |
| 11.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 10.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 09.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 08.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 05.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 04.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 6,29% | - |
| 03.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 02.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 01.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 28.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 27.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 26.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 25.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 21.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 20.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 18.11.2025 | 12,50 | 13,10 | 12,50 | 13,10 | 0,00% | 145,00 |
| 17.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 14.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 13.11.2025 | 13,60 | 13,80 | 13,60 | 13,80 | -6,12% | 20,00 |
| 12.11.2025 | 13,70 | 14,70 | 13,70 | 14,70 | 6,52% | 100,00 |
| 11.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 10.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 07.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 06.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 05.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 04.11.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 3,73% | 264,00 |
| 03.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 31.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 30.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 29.10.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | 200,00 |
| 28.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 27.10.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,07% | 340,00 |
| 24.10.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 9,02% | 800,00 |
| 23.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 22.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 21.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 20.10.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 4,65% | 382,00 |
| 17.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | 140,00 |
| 16.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 15.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 14.10.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 4,03% | 1.300,00 |
| 13.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 10.10.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | 94,00 |
| 09.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 1.300,00 |
| 07.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 06.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 03.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 02.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 01.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 30.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 29.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 26.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 24.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 23.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 22.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | - |
| 19.09.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 8,66% | 400,00 |
| 18.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 17.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 16.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 15.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 12.09.2025 | 12,65 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 11.09.2025 | 12,40 | 12,55 | 12,25 | 12,50 | 1,21% | - |
| 10.09.2025 | 11,70 | 12,35 | 11,65 | 12,35 | 3,78% | - |
| 09.09.2025 | 12,20 | 12,30 | 11,75 | 11,90 | -2,86% | - |
| 08.09.2025 | 12,40 | 12,50 | 12,00 | 12,25 | 1,24% | - |
| 05.09.2025 | 11,95 | 12,25 | 11,75 | 12,10 | 2,11% | - |
| 04.09.2025 | 11,85 | 11,90 | 11,70 | 11,85 | 0,85% | - |
| 03.09.2025 | 11,85 | 12,00 | 11,75 | 11,75 | -1,26% | - |
| 02.09.2025 | 12,35 | 12,35 | 11,80 | 11,90 | -4,03% | - |
| 01.09.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 1,22% | - |
| 29.08.2025 | 12,40 | 12,55 | 12,20 | 12,25 | -0,41% | - |
| 28.08.2025 | 12,60 | 12,70 | 12,30 | 12,30 | -0,81% | - |
| 27.08.2025 | 12,50 | 12,65 | 12,40 | 12,40 | -0,80% | - |
| 26.08.2025 | 12,25 | 12,60 | 12,25 | 12,50 | 0,00% | - |
| 25.08.2025 | 12,60 | 12,65 | 12,50 | 12,50 | -1,96% | - |
| 22.08.2025 | 12,30 | 12,80 | 12,25 | 12,75 | 4,94% | - |
| 21.08.2025 | 12,40 | 12,40 | 12,15 | 12,15 | -1,22% | - |
| 20.08.2025 | 12,55 | 12,60 | 12,25 | 12,30 | -0,81% | - |