14,900€
4,93%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,80 | 15,00 | 14,75 | 14,85 | 4,58% | - |
| 05.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 04.09.2024 | 14,50 | 14,75 | 14,45 | 14,70 | 0,68% | - |
| 03.09.2024 | 15,15 | 15,20 | 14,45 | 14,60 | -3,63% | - |
| 02.09.2024 | 15,15 | 15,20 | 15,10 | 15,15 | -0,33% | - |
| 30.08.2024 | 15,05 | 15,30 | 15,05 | 15,20 | 0,66% | - |
| 29.08.2024 | 14,85 | 15,20 | 14,85 | 15,10 | 1,34% | - |
| 28.08.2024 | 15,15 | 15,15 | 14,75 | 14,90 | -0,67% | - |
| 27.08.2024 | 15,00 | 15,15 | 14,90 | 15,00 | 0,33% | - |
| 26.08.2024 | 14,80 | 15,15 | 14,75 | 14,95 | 1,01% | - |
| 23.08.2024 | 14,35 | 14,90 | 14,35 | 14,80 | 1,72% | - |
| 22.08.2024 | 14,60 | 14,70 | 14,50 | 14,55 | 0,34% | - |
| 21.08.2024 | 14,40 | 14,70 | 14,35 | 14,50 | 0,69% | - |
| 20.08.2024 | 14,50 | 14,70 | 14,40 | 14,40 | -1,37% | - |
| 19.08.2024 | 14,50 | 14,75 | 14,45 | 14,60 | 0,69% | - |
| 16.08.2024 | 14,60 | 14,70 | 14,50 | 14,50 | -2,36% | - |
| 15.08.2024 | 14,45 | 14,95 | 14,35 | 14,85 | 4,95% | - |
| 14.08.2024 | 14,50 | 14,55 | 14,05 | 14,15 | 0,35% | - |
| 13.08.2024 | 14,00 | 14,30 | 13,95 | 14,10 | -0,70% | - |
| 12.08.2024 | 14,40 | 14,50 | 14,20 | 14,20 | 0,00% | - |
| 09.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 08.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 07.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 06.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 05.08.2024 | 14,30 | 14,30 | 13,80 | 13,80 | -8,00% | 125,00 |
| 02.08.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -8,54% | 140,00 |
| 01.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 31.07.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 2,53% | - |
| 30.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 29.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 25.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 24.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 23.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 22.07.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 19.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 18.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 17.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 16.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 15.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 12.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 11.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 10.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 09.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 08.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 05.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 04.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 03.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 02.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 01.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 28.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 27.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 26.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 25.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 24.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 21.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 20.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 18.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 17.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 14.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 11.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 10.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 07.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 06.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 05.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -6,00% | - |
| 04.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 31.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 30.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 28.05.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | 210,00 |
| 27.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 24.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 23.05.2024 | 19,70 | 19,80 | 19,70 | 19,80 | -0,50% | 19,00 |
| 22.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 21.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 20.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 17.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 16.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 15.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 14.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 13.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 10.05.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 1,62% | 100,00 |
| 09.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 08.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 07.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 06.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 03.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 02.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |
| 30.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 29.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 26.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 25.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -7,04% | - |
| 24.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 23.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 22.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 19.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |