213,950€
0,47%
Echtzeit-Aktienkurs CONSTELLATION ENERGY
Bid:
Ask:
Aktienkurse zur CONSTELLATION ENERGY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 214,55 | 219,43 | 209,27 | 217,45 | 2,04% | 34,00 |
| 15.11.2024 | 211,80 | 215,98 | 210,38 | 213,10 | -0,56% | 15,00 |
| 14.11.2024 | 213,68 | 219,30 | 212,63 | 214,30 | 0,19% | 175,00 |
| 13.11.2024 | 214,85 | 219,13 | 213,65 | 213,90 | -0,63% | - |
| 12.11.2024 | 223,95 | 223,95 | 212,73 | 215,25 | -3,37% | 46,00 |
| 11.11.2024 | 223,93 | 228,63 | 219,88 | 222,75 | -0,25% | 117,00 |
| 08.11.2024 | 224,27 | 230,20 | 220,33 | 223,30 | -0,11% | 46,00 |
| 07.11.2024 | 218,90 | 230,15 | 218,85 | 223,55 | 2,17% | 242,00 |
| 06.11.2024 | 220,50 | 230,13 | 217,80 | 218,80 | 2,31% | 66,00 |
| 05.11.2024 | 210,77 | 217,05 | 208,02 | 213,85 | 2,92% | 154,00 |
| 04.11.2024 | 225,00 | 227,75 | 205,60 | 207,77 | -12,75% | 117,00 |
| 01.11.2024 | 242,35 | 244,18 | 237,02 | 238,13 | -1,23% | - |
| 31.10.2024 | 243,02 | 243,48 | 238,98 | 241,10 | -0,73% | 40,00 |
| 30.10.2024 | 245,23 | 247,58 | 240,68 | 242,88 | -1,30% | - |
| 29.10.2024 | 247,98 | 249,88 | 242,83 | 246,08 | -0,73% | - |
| 28.10.2024 | 246,40 | 251,00 | 244,43 | 247,88 | 1,19% | 45,00 |
| 25.10.2024 | 244,50 | 249,02 | 243,63 | 244,95 | 0,30% | 40,00 |
| 24.10.2024 | 247,60 | 249,35 | 243,13 | 244,23 | -0,95% | - |
| 23.10.2024 | 248,50 | 249,50 | 242,60 | 246,58 | 0,08% | - |
| 22.10.2024 | 252,20 | 252,30 | 245,95 | 246,38 | -2,61% | - |
| 21.10.2024 | 248,15 | 253,25 | 246,88 | 252,98 | 1,75% | 219,00 |
| 18.10.2024 | 251,63 | 253,23 | 245,30 | 248,63 | -0,74% | 57,00 |
| 17.10.2024 | 258,35 | 268,52 | 249,77 | 250,48 | -2,77% | 36,00 |
| 16.10.2024 | 244,40 | 258,38 | 242,60 | 257,60 | 5,36% | 20,00 |
| 15.10.2024 | 249,43 | 250,48 | 240,58 | 244,50 | -1,90% | 48,00 |
| 14.10.2024 | 243,40 | 250,18 | 243,18 | 249,23 | 2,36% | - |
| 11.10.2024 | 232,68 | 244,02 | 227,77 | 243,48 | 1,51% | 204,00 |
| 10.10.2024 | 239,45 | 245,27 | 237,25 | 239,85 | 0,05% | 110,00 |
| 09.10.2024 | 253,83 | 257,25 | 235,50 | 239,73 | -5,77% | 71,00 |
| 08.10.2024 | 253,58 | 257,98 | 248,75 | 254,40 | 0,37% | 38,00 |
| 07.10.2024 | 261,65 | 263,05 | 250,13 | 253,45 | -2,58% | 252,00 |
| 04.10.2024 | 252,93 | 260,73 | 251,45 | 260,17 | 3,47% | 132,00 |
| 03.10.2024 | 239,77 | 253,43 | 238,68 | 251,45 | 4,72% | 151,00 |
| 02.10.2024 | 239,08 | 244,25 | 237,10 | 240,13 | 0,06% | 73,00 |
| 01.10.2024 | 231,90 | 240,08 | 229,50 | 239,98 | 2,73% | - |
| 30.09.2024 | 229,58 | 235,40 | 224,75 | 233,60 | 1,49% | 46,00 |
| 27.09.2024 | 229,90 | 234,88 | 227,52 | 230,18 | 0,22% | 40,00 |
| 26.09.2024 | 239,85 | 242,40 | 227,83 | 229,68 | -2,77% | 10,00 |
| 25.09.2024 | 225,58 | 239,80 | 225,48 | 236,23 | 4,14% | 811,00 |
| 24.09.2024 | 231,25 | 232,45 | 225,52 | 226,83 | -1,95% | 99,00 |
| 23.09.2024 | 230,80 | 244,05 | 226,48 | 231,33 | 1,28% | 676,00 |
| 20.09.2024 | 186,34 | 228,65 | 185,88 | 228,40 | 22,29% | - |
| 19.09.2024 | 182,57 | 186,87 | 180,48 | 186,77 | 3,54% | - |
| 18.09.2024 | 181,07 | 183,49 | 178,59 | 180,38 | -0,34% | - |
| 17.09.2024 | 179,20 | 184,04 | 177,46 | 180,99 | 1,10% | - |
| 16.09.2024 | 176,40 | 179,37 | 173,32 | 179,02 | 1,20% | - |
| 13.09.2024 | 171,27 | 178,34 | 170,78 | 176,89 | 3,08% | - |
| 12.09.2024 | 170,59 | 173,60 | 166,85 | 171,61 | 0,97% | - |
| 11.09.2024 | 164,37 | 170,59 | 162,69 | 169,96 | 3,93% | - |
| 10.09.2024 | 157,84 | 164,35 | 157,68 | 163,53 | 3,25% | 762,00 |
| 09.09.2024 | 157,11 | 159,07 | 154,92 | 158,39 | 1,43% | - |
| 06.09.2024 | 157,92 | 159,18 | 155,20 | 156,16 | -1,53% | - |
| 05.09.2024 | 160,03 | 162,06 | 157,75 | 158,59 | -1,07% | - |
| 04.09.2024 | 159,51 | 165,07 | 158,95 | 160,30 | -0,42% | 200,00 |
| 03.09.2024 | 175,02 | 178,79 | 160,51 | 160,98 | -8,55% | 708,00 |
| 02.09.2024 | 177,72 | 177,96 | 175,67 | 176,04 | -1,07% | - |
| 30.08.2024 | 176,25 | 178,91 | 176,13 | 177,94 | 1,54% | - |
| 29.08.2024 | 171,92 | 179,63 | 170,80 | 175,24 | 0,55% | 48,00 |
| 28.08.2024 | 175,55 | 178,12 | 173,25 | 174,28 | -0,71% | 132,00 |
| 27.08.2024 | 174,74 | 177,61 | 172,38 | 175,53 | 0,53% | 357,00 |
| 26.08.2024 | 174,38 | 177,39 | 172,88 | 174,60 | 0,18% | - |
| 23.08.2024 | 176,15 | 177,15 | 172,28 | 174,28 | -0,68% | 390,00 |
| 22.08.2024 | 176,45 | 178,92 | 175,06 | 175,48 | -0,48% | - |
| 21.08.2024 | 171,62 | 177,23 | 171,30 | 176,33 | 2,87% | 930,00 |
| 20.08.2024 | 174,32 | 174,70 | 171,05 | 171,41 | -1,46% | 360,00 |
| 19.08.2024 | 171,45 | 174,00 | 168,32 | 173,95 | 0,96% | - |
| 16.08.2024 | 174,02 | 174,21 | 168,99 | 172,30 | -0,69% | - |
| 15.08.2024 | 170,82 | 175,39 | 168,68 | 173,50 | 2,67% | - |
| 14.08.2024 | 172,44 | 173,42 | 165,07 | 168,99 | -1,85% | - |
| 13.08.2024 | 171,84 | 174,93 | 170,76 | 172,18 | 0,46% | 4,00 |
| 12.08.2024 | 173,90 | 176,04 | 168,37 | 171,40 | -1,43% | - |
| 09.08.2024 | 171,20 | 174,08 | 167,92 | 173,89 | 1,45% | - |
| 08.08.2024 | 164,09 | 172,02 | 162,21 | 171,41 | 4,23% | 15,00 |
| 07.08.2024 | 167,48 | 175,24 | 161,97 | 164,45 | -0,67% | 20,00 |
| 06.08.2024 | 161,71 | 168,05 | 154,34 | 165,56 | 6,65% | 30,00 |
| 05.08.2024 | 144,82 | 157,70 | 141,83 | 155,23 | 1,36% | 112,00 |
| 02.08.2024 | 161,99 | 162,21 | 147,85 | 153,15 | -6,94% | - |
| 01.08.2024 | 176,99 | 180,09 | 163,80 | 164,57 | -6,18% | 2,00 |
| 31.07.2024 | 171,50 | 180,89 | 168,93 | 175,41 | 12,24% | 80,00 |
| 30.07.2024 | 158,90 | 158,90 | 154,30 | 156,28 | -3,47% | 70,00 |
| 29.07.2024 | 160,88 | 161,90 | 160,88 | 161,90 | 3,12% | 12,00 |
| 26.07.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -0,25% | - |
| 25.07.2024 | 162,52 | 162,52 | 157,40 | 157,40 | -3,74% | 231,00 |
| 24.07.2024 | 172,56 | 172,56 | 163,52 | 163,52 | -7,41% | 13,00 |
| 23.07.2024 | 173,38 | 176,60 | 173,38 | 176,60 | 2,82% | 90,00 |
| 19.07.2024 | 171,76 | 171,76 | 171,76 | 171,76 | 1,50% | - |
| 18.07.2024 | 170,48 | 170,48 | 169,22 | 169,22 | -0,79% | 10,00 |
| 17.07.2024 | 186,14 | 186,14 | 170,56 | 170,56 | -13,47% | 46,00 |
| 16.07.2024 | 194,96 | 197,12 | 194,96 | 197,12 | 1,28% | 7,00 |
| 15.07.2024 | 199,00 | 199,36 | 194,62 | 194,62 | -3,72% | 25,00 |
| 12.07.2024 | 198,40 | 202,15 | 198,40 | 202,15 | 1,74% | - |
| 11.07.2024 | 201,40 | 201,40 | 198,58 | 198,70 | -1,44% | - |
| 10.07.2024 | 198,90 | 201,60 | 198,90 | 201,60 | 0,20% | 40,00 |
| 09.07.2024 | 198,76 | 201,60 | 198,76 | 201,20 | 1,13% | 4,00 |
| 08.07.2024 | 194,42 | 198,96 | 194,42 | 198,96 | 1,51% | - |
| 05.07.2024 | 194,74 | 196,00 | 194,74 | 196,00 | 0,70% | 3,00 |
| 04.07.2024 | 193,66 | 194,64 | 193,66 | 194,64 | 1,78% | - |
| 03.07.2024 | 191,24 | 191,24 | 191,24 | 191,24 | -0,24% | 120,00 |
| 02.07.2024 | 190,42 | 191,70 | 190,42 | 191,70 | 0,50% | 10,00 |
| 01.07.2024 | 185,36 | 190,80 | 185,36 | 190,74 | -0,83% | 45,00 |