168,725€
-1,04%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 170,70 | 171,60 | 168,40 | 168,83 | -0,98% | - |
| 08.05.2025 | 167,83 | 171,60 | 167,15 | 170,50 | 1,65% | 6,00 |
| 07.05.2025 | 165,38 | 168,45 | 165,10 | 167,73 | 1,93% | - |
| 06.05.2025 | 165,95 | 166,02 | 163,50 | 164,55 | -0,72% | - |
| 05.05.2025 | 165,88 | 166,70 | 163,58 | 165,75 | 0,21% | - |
| 02.05.2025 | 165,58 | 165,88 | 162,75 | 165,40 | -0,15% | 50,00 |
| 30.04.2025 | 163,00 | 166,33 | 162,75 | 165,65 | 1,33% | 2,00 |
| 29.04.2025 | 162,40 | 164,13 | 160,55 | 163,48 | 0,23% | 8,00 |
| 28.04.2025 | 162,73 | 165,30 | 162,05 | 163,10 | -0,09% | 11,00 |
| 25.04.2025 | 164,63 | 166,55 | 161,65 | 163,25 | -1,02% | - |
| 24.04.2025 | 165,55 | 165,55 | 162,63 | 164,93 | -0,36% | - |
| 23.04.2025 | 166,60 | 167,65 | 163,27 | 165,52 | 1,11% | 70,00 |
| 22.04.2025 | 162,40 | 166,52 | 162,00 | 163,70 | -0,26% | 14,00 |
| 17.04.2025 | 160,60 | 164,77 | 158,88 | 164,13 | 2,10% | - |
| 16.04.2025 | 162,93 | 163,08 | 159,48 | 160,75 | -1,38% | - |
| 15.04.2025 | 165,00 | 166,23 | 162,75 | 163,00 | -1,17% | 7,00 |
| 14.04.2025 | 162,63 | 167,18 | 160,73 | 164,93 | 0,75% | 200,00 |
| 11.04.2025 | 163,60 | 165,95 | 157,75 | 163,70 | -0,73% | - |
| 10.04.2025 | 160,15 | 167,43 | 156,38 | 164,90 | -1,71% | 45,00 |
| 09.04.2025 | 155,90 | 168,15 | 151,70 | 167,77 | 7,81% | 50,00 |
| 08.04.2025 | 159,43 | 164,30 | 153,85 | 155,63 | -1,61% | 33,00 |
| 07.04.2025 | 153,85 | 163,95 | 147,73 | 158,18 | -0,25% | 142,00 |
| 04.04.2025 | 164,23 | 164,50 | 158,58 | 158,58 | -3,60% | 90,00 |
| 03.04.2025 | 168,20 | 168,20 | 160,88 | 164,50 | -2,26% | 29,00 |
| 02.04.2025 | 171,02 | 172,38 | 167,40 | 168,30 | -1,84% | - |
| 01.04.2025 | 169,18 | 171,45 | 167,45 | 171,45 | 0,91% | - |
| 31.03.2025 | 169,55 | 171,83 | 167,33 | 169,90 | 0,21% | 12,00 |
| 28.03.2025 | 171,40 | 172,93 | 168,45 | 169,55 | -0,69% | - |
| 27.03.2025 | 171,23 | 171,60 | 168,55 | 170,73 | -0,29% | - |
| 26.03.2025 | 165,43 | 171,38 | 164,98 | 171,23 | 3,63% | - |
| 25.03.2025 | 165,48 | 167,43 | 164,40 | 165,23 | -1,02% | 15,00 |
| 24.03.2025 | 163,58 | 167,25 | 163,58 | 166,93 | 1,54% | 60,00 |
| 21.03.2025 | 164,65 | 166,70 | 163,83 | 164,40 | -0,24% | 91,00 |
| 20.03.2025 | 164,48 | 168,10 | 161,77 | 164,80 | 0,47% | - |
| 19.03.2025 | 164,90 | 167,25 | 162,30 | 164,02 | -0,30% | - |
| 18.03.2025 | 168,73 | 169,85 | 163,60 | 164,52 | -2,10% | 5,00 |
| 17.03.2025 | 166,90 | 170,80 | 165,77 | 168,05 | 0,30% | 6,00 |
| 14.03.2025 | 167,38 | 170,35 | 165,65 | 167,55 | 0,12% | 143,00 |
| 13.03.2025 | 167,85 | 171,70 | 166,35 | 167,35 | -0,84% | - |
| 12.03.2025 | 168,75 | 171,18 | 166,70 | 168,77 | 0,07% | 17,00 |
| 11.03.2025 | 175,25 | 175,45 | 167,18 | 168,65 | -4,33% | 54,00 |
| 10.03.2025 | 172,27 | 177,52 | 169,30 | 176,27 | 2,38% | 84,00 |
| 07.03.2025 | 165,93 | 173,93 | 164,30 | 172,18 | 3,80% | 30,00 |
| 06.03.2025 | 160,88 | 166,40 | 158,30 | 165,88 | 2,84% | 106,00 |
| 05.03.2025 | 165,88 | 165,88 | 159,55 | 161,30 | -0,75% | 74,00 |
| 04.03.2025 | 168,15 | 169,38 | 161,85 | 162,52 | -2,77% | 60,00 |
| 03.03.2025 | 168,88 | 169,80 | 165,95 | 167,15 | -1,20% | - |
| 28.02.2025 | 167,33 | 169,55 | 165,18 | 169,18 | 1,50% | 15,00 |
| 27.02.2025 | 169,75 | 171,23 | 163,93 | 166,68 | -1,90% | 36,00 |
| 26.02.2025 | 168,98 | 172,00 | 168,20 | 169,90 | 0,21% | 31,00 |
| 25.02.2025 | 171,43 | 172,35 | 167,27 | 169,55 | -0,99% | 133,00 |
| 24.02.2025 | 168,63 | 174,02 | 167,60 | 171,25 | 1,77% | 367,00 |
| 21.02.2025 | 163,45 | 169,02 | 163,45 | 168,27 | 2,62% | 61,00 |
| 20.02.2025 | 165,90 | 166,33 | 161,90 | 163,98 | -0,89% | 134,00 |
| 19.02.2025 | 162,60 | 166,18 | 162,60 | 165,45 | 2,19% | 331,00 |
| 18.02.2025 | 171,25 | 171,83 | 158,25 | 161,90 | -5,21% | 171,00 |
| 17.02.2025 | 166,75 | 174,48 | 166,73 | 170,80 | 10,14% | 408,00 |
| 14.02.2025 | 155,23 | 157,33 | 153,48 | 155,08 | -0,59% | - |
| 13.02.2025 | 155,20 | 157,08 | 154,10 | 156,00 | 0,40% | 4,00 |
| 12.02.2025 | 158,05 | 161,00 | 154,40 | 155,38 | -2,08% | 64,00 |
| 11.02.2025 | 160,25 | 160,58 | 156,25 | 158,68 | -0,95% | - |
| 10.02.2025 | 164,15 | 164,75 | 160,02 | 160,20 | -2,14% | - |
| 07.02.2025 | 163,65 | 165,20 | 162,88 | 163,70 | -0,52% | 172,00 |
| 06.02.2025 | 166,18 | 168,45 | 164,38 | 164,55 | -0,93% | 101,00 |
| 05.02.2025 | 165,10 | 167,25 | 164,70 | 166,10 | -0,18% | 240,00 |
| 04.02.2025 | 171,02 | 171,63 | 165,48 | 166,40 | -1,80% | - |
| 03.02.2025 | 172,60 | 174,80 | 162,18 | 169,45 | -2,84% | 156,00 |
| 31.01.2025 | 177,38 | 178,45 | 173,70 | 174,40 | -1,64% | - |
| 30.01.2025 | 174,88 | 179,45 | 174,33 | 177,30 | 1,29% | - |
| 29.01.2025 | 175,52 | 177,68 | 173,90 | 175,05 | -0,30% | 4,00 |
| 28.01.2025 | 179,90 | 180,52 | 175,25 | 175,58 | -1,84% | 8,00 |
| 27.01.2025 | 173,35 | 180,13 | 172,08 | 178,88 | 2,58% | 198,00 |
| 24.01.2025 | 171,55 | 174,70 | 170,68 | 174,38 | 1,28% | 117,00 |
| 23.01.2025 | 171,58 | 172,63 | 169,73 | 172,18 | 0,09% | 3,00 |
| 22.01.2025 | 174,50 | 176,27 | 171,27 | 172,02 | -1,87% | - |
| 21.01.2025 | 177,60 | 177,95 | 173,15 | 175,30 | -1,31% | 3,00 |
| 20.01.2025 | 178,90 | 179,02 | 177,40 | 177,63 | -0,81% | - |
| 17.01.2025 | 179,13 | 182,30 | 177,48 | 179,08 | -0,10% | - |
| 16.01.2025 | 175,48 | 180,88 | 175,18 | 179,25 | 2,05% | - |
| 15.01.2025 | 177,25 | 179,10 | 175,02 | 175,65 | -0,58% | 13,00 |
| 14.01.2025 | 181,50 | 183,70 | 175,27 | 176,68 | -2,87% | 10,00 |
| 13.01.2025 | 177,40 | 185,20 | 173,02 | 181,90 | 2,57% | 14,00 |
| 10.01.2025 | 213,30 | 213,65 | 175,38 | 177,35 | -16,87% | 65,00 |
| 09.01.2025 | 212,25 | 213,95 | 212,25 | 213,35 | 0,33% | - |
| 08.01.2025 | 211,30 | 214,25 | 211,00 | 212,65 | 0,69% | - |
| 07.01.2025 | 214,95 | 218,05 | 210,80 | 211,20 | -1,72% | - |
| 06.01.2025 | 213,85 | 220,30 | 213,45 | 214,90 | -0,09% | - |
| 03.01.2025 | 217,70 | 218,95 | 210,85 | 215,10 | -0,81% | - |
| 02.01.2025 | 214,25 | 217,85 | 213,40 | 216,85 | 2,17% | - |
| 30.12.2024 | 213,65 | 214,25 | 212,20 | 212,25 | -0,31% | - |
| 27.12.2024 | 217,55 | 217,55 | 212,70 | 212,90 | -2,11% | - |
| 23.12.2024 | 218,40 | 219,25 | 215,00 | 217,50 | -0,37% | - |
| 20.12.2024 | 219,15 | 220,20 | 215,15 | 218,30 | -0,43% | - |
| 19.12.2024 | 220,55 | 222,20 | 218,55 | 219,25 | -0,59% | - |
| 18.12.2024 | 222,65 | 223,30 | 220,10 | 220,55 | -0,94% | - |
| 17.12.2024 | 223,00 | 223,95 | 221,35 | 222,65 | -0,16% | - |
| 16.12.2024 | 228,60 | 228,95 | 221,50 | 223,00 | -2,24% | - |
| 13.12.2024 | 228,80 | 230,25 | 226,85 | 228,10 | -0,31% | - |
| 12.12.2024 | 228,60 | 231,00 | 227,30 | 228,80 | 0,31% | - |
| 11.12.2024 | 230,50 | 233,30 | 228,05 | 228,10 | -0,91% | 90,00 |