116,625€
1,52%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 114,53 | 117,88 | 113,75 | 117,65 | 2,42% | 1,00 |
| 30.09.2025 | 116,35 | 117,23 | 114,10 | 114,88 | -1,33% | 114,00 |
| 29.09.2025 | 113,33 | 116,63 | 112,40 | 116,43 | 2,78% | 298,00 |
| 26.09.2025 | 114,00 | 114,58 | 112,68 | 113,28 | -0,57% | 4,00 |
| 25.09.2025 | 113,75 | 114,55 | 112,90 | 113,93 | 0,11% | 13,00 |
| 24.09.2025 | 111,73 | 114,55 | 111,40 | 113,80 | 1,93% | 200,00 |
| 23.09.2025 | 113,25 | 113,95 | 111,15 | 111,65 | -1,43% | 136,00 |
| 22.09.2025 | 113,60 | 114,83 | 112,60 | 113,28 | 0,15% | 121,00 |
| 19.09.2025 | 113,15 | 114,10 | 112,33 | 113,10 | 0,18% | 78,00 |
| 18.09.2025 | 113,60 | 113,83 | 111,98 | 112,90 | 0,31% | 147,00 |
| 17.09.2025 | 113,73 | 114,70 | 112,35 | 112,55 | -0,86% | 86,00 |
| 16.09.2025 | 115,10 | 115,43 | 112,98 | 113,53 | -1,43% | 555,00 |
| 15.09.2025 | 119,00 | 119,50 | 114,90 | 115,18 | -3,23% | 314,00 |
| 12.09.2025 | 121,83 | 122,25 | 118,93 | 119,03 | -2,68% | 511,00 |
| 11.09.2025 | 122,35 | 125,10 | 121,38 | 122,30 | -0,91% | 58,00 |
| 10.09.2025 | 124,93 | 125,35 | 123,20 | 123,43 | -1,00% | - |
| 09.09.2025 | 123,78 | 126,25 | 123,78 | 124,68 | 1,03% | 164,00 |
| 08.09.2025 | 126,65 | 127,40 | 123,15 | 123,40 | -2,59% | 47,00 |
| 05.09.2025 | 125,33 | 128,20 | 124,15 | 126,68 | 1,16% | 58,00 |
| 04.09.2025 | 125,68 | 126,83 | 124,48 | 125,23 | -0,36% | 29,00 |
| 03.09.2025 | 130,02 | 130,75 | 125,50 | 125,68 | -3,57% | 259,00 |
| 02.09.2025 | 138,20 | 139,43 | 125,80 | 130,33 | -5,75% | 409,00 |
| 01.09.2025 | 138,20 | 138,60 | 137,80 | 138,27 | -0,05% | - |
| 29.08.2025 | 136,02 | 138,40 | 135,80 | 138,35 | 1,54% | 328,00 |
| 28.08.2025 | 137,50 | 138,00 | 134,65 | 136,25 | -1,27% | 6,00 |
| 27.08.2025 | 136,08 | 138,18 | 136,08 | 138,00 | 1,36% | 4,00 |
| 26.08.2025 | 140,70 | 141,00 | 134,02 | 136,15 | -3,61% | 168,00 |
| 25.08.2025 | 143,00 | 143,68 | 137,58 | 141,25 | -1,15% | 227,00 |
| 22.08.2025 | 142,15 | 143,80 | 141,75 | 142,90 | 0,67% | 22,00 |
| 21.08.2025 | 143,10 | 144,13 | 140,75 | 141,95 | -0,47% | 4,00 |
| 20.08.2025 | 142,30 | 144,83 | 141,75 | 142,63 | 0,19% | 38,00 |
| 19.08.2025 | 142,30 | 144,35 | 141,70 | 142,35 | -0,16% | 37,00 |
| 18.08.2025 | 144,10 | 145,10 | 142,23 | 142,58 | -0,85% | 101,00 |
| 15.08.2025 | 146,25 | 146,52 | 143,63 | 143,80 | -1,25% | 35,00 |
| 14.08.2025 | 145,20 | 146,15 | 143,15 | 145,63 | 0,00% | - |
| 13.08.2025 | 145,55 | 146,13 | 144,15 | 145,63 | -0,05% | 55,00 |
| 12.08.2025 | 144,50 | 147,10 | 144,50 | 145,70 | 0,26% | 4,00 |
| 11.08.2025 | 146,30 | 147,27 | 144,23 | 145,33 | -0,82% | - |
| 08.08.2025 | 148,20 | 149,30 | 146,27 | 146,52 | -1,33% | 75,00 |
| 07.08.2025 | 145,25 | 149,40 | 145,18 | 148,50 | 2,15% | - |
| 06.08.2025 | 147,95 | 148,30 | 145,23 | 145,38 | -1,46% | - |
| 05.08.2025 | 146,80 | 150,43 | 144,33 | 147,52 | 0,15% | 35,00 |
| 04.08.2025 | 143,85 | 147,60 | 142,88 | 147,30 | 1,60% | 18,00 |
| 01.08.2025 | 146,25 | 146,38 | 143,00 | 144,98 | -0,89% | 146,00 |
| 31.07.2025 | 149,80 | 150,45 | 145,23 | 146,27 | -2,63% | 41,00 |
| 30.07.2025 | 151,58 | 153,73 | 149,40 | 150,23 | -1,18% | 150,00 |
| 29.07.2025 | 149,45 | 152,43 | 149,00 | 152,02 | 2,05% | 1,00 |
| 28.07.2025 | 150,20 | 151,43 | 147,60 | 148,98 | -0,40% | - |
| 25.07.2025 | 149,30 | 150,33 | 148,20 | 149,58 | 0,08% | 401,00 |
| 24.07.2025 | 149,70 | 150,33 | 147,98 | 149,45 | -0,12% | - |
| 23.07.2025 | 149,77 | 151,95 | 148,33 | 149,63 | 0,30% | 31,00 |
| 22.07.2025 | 143,50 | 149,18 | 143,20 | 149,18 | 3,83% | 17,00 |
| 21.07.2025 | 146,70 | 147,65 | 143,63 | 143,68 | -2,21% | 87,00 |
| 18.07.2025 | 148,00 | 148,48 | 145,55 | 146,93 | -0,84% | 30,00 |
| 17.07.2025 | 143,45 | 148,18 | 143,45 | 148,18 | 2,51% | 56,00 |
| 16.07.2025 | 142,90 | 145,20 | 142,05 | 144,55 | 0,93% | 31,00 |
| 15.07.2025 | 141,05 | 143,48 | 140,63 | 143,23 | 1,61% | 16,00 |
| 14.07.2025 | 147,25 | 147,30 | 140,02 | 140,95 | -4,34% | 32,00 |
| 11.07.2025 | 147,30 | 147,85 | 145,23 | 147,35 | 0,07% | 2,00 |
| 10.07.2025 | 144,10 | 150,30 | 143,33 | 147,25 | 2,01% | 25,00 |
| 09.07.2025 | 146,05 | 147,18 | 143,68 | 144,35 | -0,86% | 25,00 |
| 08.07.2025 | 145,50 | 148,10 | 144,58 | 145,60 | 0,10% | 2,00 |
| 07.07.2025 | 146,35 | 150,08 | 144,77 | 145,45 | -2,19% | 89,00 |
| 04.07.2025 | 146,75 | 148,70 | 146,40 | 148,70 | 1,16% | 81,00 |
| 03.07.2025 | 147,80 | 148,75 | 146,48 | 147,00 | -0,27% | - |
| 02.07.2025 | 140,30 | 148,50 | 138,15 | 147,40 | 4,54% | 70,00 |
| 01.07.2025 | 137,93 | 143,08 | 137,40 | 141,00 | 2,12% | - |
| 30.06.2025 | 137,27 | 138,77 | 137,23 | 138,08 | 0,18% | - |
| 27.06.2025 | 137,98 | 139,80 | 136,65 | 137,83 | 0,02% | - |
| 26.06.2025 | 138,83 | 139,08 | 136,83 | 137,80 | -0,58% | - |
| 25.06.2025 | 141,30 | 143,00 | 138,15 | 138,60 | -2,08% | - |
| 24.06.2025 | 141,25 | 142,30 | 140,50 | 141,55 | 0,44% | 66,00 |
| 23.06.2025 | 140,83 | 142,68 | 139,25 | 140,93 | -0,04% | 55,00 |
| 20.06.2025 | 139,38 | 141,00 | 138,35 | 140,98 | 1,15% | 15,00 |
| 19.06.2025 | 139,55 | 140,35 | 138,27 | 139,38 | -0,02% | 27,00 |
| 18.06.2025 | 139,90 | 140,68 | 138,83 | 139,40 | -0,29% | 54,00 |
| 17.06.2025 | 141,00 | 141,13 | 139,27 | 139,80 | -0,71% | 188,00 |
| 16.06.2025 | 143,02 | 143,83 | 139,27 | 140,80 | -1,26% | 82,00 |
| 13.06.2025 | 146,40 | 147,77 | 142,33 | 142,60 | -2,75% | 27,00 |
| 12.06.2025 | 146,43 | 147,02 | 143,33 | 146,63 | -0,36% | 705,00 |
| 11.06.2025 | 150,95 | 151,18 | 144,20 | 147,15 | -2,11% | 244,00 |
| 10.06.2025 | 150,25 | 151,60 | 149,25 | 150,33 | 0,38% | 30,00 |
| 09.06.2025 | 150,38 | 151,68 | 148,80 | 149,75 | -0,70% | 40,00 |
| 06.06.2025 | 149,65 | 152,08 | 149,55 | 150,80 | 1,11% | 27,00 |
| 05.06.2025 | 154,98 | 155,65 | 148,48 | 149,15 | -3,79% | 185,00 |
| 04.06.2025 | 155,63 | 156,38 | 154,77 | 155,02 | -0,35% | - |
| 03.06.2025 | 152,05 | 155,90 | 151,70 | 155,58 | 2,30% | 257,00 |
| 02.06.2025 | 157,75 | 157,85 | 149,35 | 152,08 | -3,06% | 41,00 |
| 30.05.2025 | 158,15 | 159,08 | 156,10 | 156,88 | -0,62% | 121,00 |
| 29.05.2025 | 158,35 | 162,30 | 156,52 | 157,85 | -0,30% | 60,00 |
| 28.05.2025 | 164,25 | 165,60 | 158,02 | 158,33 | -3,48% | 240,00 |
| 27.05.2025 | 163,95 | 165,00 | 161,95 | 164,02 | -0,35% | 20,00 |
| 26.05.2025 | 162,05 | 165,02 | 161,65 | 164,60 | 1,35% | 96,00 |
| 23.05.2025 | 163,23 | 165,23 | 161,05 | 162,40 | -0,87% | 212,00 |
| 22.05.2025 | 164,38 | 165,35 | 162,18 | 163,83 | -0,21% | 315,00 |
| 21.05.2025 | 167,08 | 168,80 | 163,88 | 164,18 | -2,26% | 589,00 |
| 20.05.2025 | 171,80 | 173,33 | 167,75 | 167,98 | -2,11% | 265,00 |
| 19.05.2025 | 175,00 | 177,60 | 170,18 | 171,60 | -2,22% | 391,00 |
| 16.05.2025 | 174,98 | 177,18 | 170,88 | 175,50 | 2,93% | 677,00 |
| 15.05.2025 | 166,52 | 170,65 | 165,38 | 170,50 | 1,96% | - |