24,000€
0,84%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,60 | 25,60 | 23,60 | 24,20 | 1,68% | 1.477,00 |
| 01.04.2026 | 21,00 | 23,80 | 21,00 | 23,80 | 13,33% | 1.795,00 |
| 31.03.2026 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | 245,00 |
| 30.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | - |
| 27.03.2026 | 20,90 | 21,10 | 20,60 | 20,70 | -1,90% | - |
| 26.03.2026 | 21,90 | 22,10 | 21,00 | 21,10 | -4,95% | - |
| 25.03.2026 | 21,50 | 22,20 | 21,30 | 22,20 | 4,72% | - |
| 24.03.2026 | 20,50 | 21,20 | 20,30 | 21,20 | 3,92% | - |
| 23.03.2026 | 19,00 | 21,00 | 18,45 | 20,40 | 4,88% | - |
| 20.03.2026 | 20,50 | 20,70 | 19,15 | 19,45 | -5,58% | - |
| 19.03.2026 | 21,70 | 21,90 | 19,75 | 20,60 | -5,50% | - |
| 18.03.2026 | 22,10 | 22,20 | 21,50 | 21,80 | -0,91% | - |
| 17.03.2026 | 21,90 | 22,50 | 21,80 | 22,00 | 0,92% | - |
| 16.03.2026 | 21,70 | 22,30 | 21,30 | 21,80 | 0,00% | - |
| 13.03.2026 | 21,30 | 23,10 | 21,30 | 21,80 | 0,46% | - |
| 12.03.2026 | 21,70 | 22,20 | 21,20 | 21,70 | -0,46% | - |
| 11.03.2026 | 21,90 | 22,30 | 21,10 | 21,80 | -2,68% | - |
| 10.03.2026 | 21,80 | 22,80 | 21,50 | 22,40 | 5,66% | - |
| 09.03.2026 | 21,20 | 21,40 | 20,60 | 21,20 | -6,61% | - |
| 06.03.2026 | 22,90 | 23,00 | 22,50 | 22,70 | 0,44% | - |
| 05.03.2026 | 23,20 | 23,50 | 22,20 | 22,60 | -4,24% | - |
| 04.03.2026 | 22,20 | 23,60 | 22,00 | 23,60 | 9,26% | - |
| 03.03.2026 | 22,30 | 22,30 | 21,00 | 21,60 | -3,57% | - |
| 02.03.2026 | 20,90 | 22,40 | 20,60 | 22,40 | 5,66% | - |
| 27.02.2026 | 21,90 | 22,00 | 21,00 | 21,20 | -3,64% | - |
| 26.02.2026 | 22,00 | 22,40 | 21,50 | 22,00 | 0,92% | - |
| 25.02.2026 | 20,90 | 21,80 | 20,90 | 21,80 | 1,40% | - |
| 24.02.2026 | 21,60 | 22,20 | 21,50 | 21,50 | -0,46% | - |
| 23.02.2026 | 21,50 | 22,40 | 20,90 | 21,60 | -0,92% | - |
| 20.02.2026 | 22,00 | 22,40 | 21,40 | 21,80 | -2,68% | - |
| 19.02.2026 | 21,90 | 22,90 | 21,40 | 22,40 | 0,00% | - |
| 18.02.2026 | 19,80 | 23,00 | 19,80 | 22,40 | 15,76% | - |
| 17.02.2026 | 19,75 | 19,90 | 18,95 | 19,35 | -1,78% | - |
| 16.02.2026 | 19,70 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 13.02.2026 | 20,40 | 20,90 | 18,85 | 19,70 | -3,43% | - |
| 12.02.2026 | 20,90 | 21,40 | 20,40 | 20,40 | -2,86% | - |
| 11.02.2026 | 20,60 | 21,40 | 20,50 | 21,00 | 0,96% | - |
| 10.02.2026 | 20,80 | 21,80 | 20,40 | 20,80 | 0,00% | - |
| 09.02.2026 | 20,90 | 21,20 | 20,50 | 20,80 | 0,00% | - |
| 06.02.2026 | 19,80 | 20,80 | 19,75 | 20,80 | 3,23% | - |
| 05.02.2026 | 20,60 | 20,70 | 19,90 | 20,15 | -1,71% | - |
| 04.02.2026 | 20,70 | 21,40 | 20,20 | 20,50 | -1,44% | - |
| 03.02.2026 | 20,10 | 21,10 | 20,00 | 20,80 | 5,05% | - |
| 02.02.2026 | 18,75 | 19,90 | 18,40 | 19,80 | 3,94% | - |
| 30.01.2026 | 19,30 | 19,40 | 18,95 | 19,05 | -0,78% | - |
| 29.01.2026 | 19,25 | 19,70 | 18,90 | 19,20 | 1,05% | - |
| 28.01.2026 | 18,85 | 19,25 | 18,80 | 19,00 | 0,00% | - |
| 27.01.2026 | 19,00 | 19,30 | 18,75 | 19,00 | -1,55% | - |
| 26.01.2026 | 19,40 | 19,70 | 19,20 | 19,30 | 0,52% | - |
| 23.01.2026 | 19,50 | 19,65 | 19,20 | 19,20 | -4,00% | - |
| 22.01.2026 | 19,70 | 20,20 | 19,60 | 20,00 | 4,17% | - |
| 21.01.2026 | 18,80 | 19,40 | 18,70 | 19,20 | 1,05% | - |
| 20.01.2026 | 18,95 | 19,20 | 18,50 | 19,00 | -1,55% | - |
| 19.01.2026 | 18,95 | 19,40 | 18,80 | 19,30 | -2,53% | - |
| 16.01.2026 | 19,75 | 19,90 | 19,45 | 19,80 | 0,51% | - |
| 15.01.2026 | 19,50 | 19,80 | 19,25 | 19,70 | 3,14% | - |
| 14.01.2026 | 18,85 | 19,10 | 18,75 | 19,10 | 1,06% | - |
| 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% | - |