271,900€
-7,09%
Echtzeit-Aktienkurs Constellation Energy Corp.
Bid:
Ask:
Aktienkurse zur Constellation Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 294,58 | 297,85 | 265,75 | 271,92 | -7,73% | 154,00 |
| 20.02.2025 | 307,55 | 308,48 | 289,92 | 294,70 | -4,16% | 278,00 |
| 19.02.2025 | 312,80 | 316,85 | 305,02 | 307,50 | -1,32% | 99,00 |
| 18.02.2025 | 302,73 | 315,17 | 298,88 | 311,60 | 3,38% | 312,00 |
| 17.02.2025 | 303,35 | 303,50 | 299,52 | 301,40 | -0,34% | 44,00 |
| 14.02.2025 | 297,60 | 303,27 | 291,75 | 302,42 | 1,48% | 47,00 |
| 13.02.2025 | 301,50 | 305,67 | 292,23 | 298,00 | -1,30% | 75,00 |
| 12.02.2025 | 303,50 | 304,73 | 293,40 | 301,92 | -0,17% | 8,00 |
| 11.02.2025 | 309,48 | 311,77 | 298,25 | 302,42 | -3,14% | 210,00 |
| 10.02.2025 | 302,23 | 312,35 | 298,85 | 312,23 | 4,06% | 36,00 |
| 07.02.2025 | 300,00 | 307,90 | 298,17 | 300,05 | -0,01% | 68,00 |
| 06.02.2025 | 301,63 | 307,35 | 295,27 | 300,08 | -0,52% | 108,00 |
| 05.02.2025 | 293,63 | 305,88 | 289,70 | 301,65 | 2,38% | 127,00 |
| 04.02.2025 | 298,30 | 298,30 | 284,08 | 294,65 | -0,92% | 81,00 |
| 03.02.2025 | 278,80 | 300,30 | 276,50 | 297,40 | 2,88% | 99,00 |
| 31.01.2025 | 299,60 | 304,52 | 286,67 | 289,08 | -2,54% | 107,00 |
| 30.01.2025 | 287,05 | 298,30 | 285,48 | 296,60 | 5,75% | 336,00 |
| 29.01.2025 | 270,30 | 282,70 | 263,95 | 280,48 | 4,93% | 1.419,00 |
| 28.01.2025 | 275,40 | 278,52 | 248,45 | 267,30 | 1,94% | 304,00 |
| 27.01.2025 | 322,50 | 325,40 | 257,83 | 262,23 | -20,80% | 585,00 |
| 24.01.2025 | 332,65 | 337,90 | 325,00 | 331,10 | -0,35% | 43,00 |
| 23.01.2025 | 322,05 | 338,65 | 316,77 | 332,27 | 4,09% | 241,00 |
| 22.01.2025 | 313,40 | 323,02 | 304,48 | 319,23 | 2,79% | 491,00 |
| 21.01.2025 | 306,17 | 317,02 | 306,08 | 310,58 | 1,48% | 125,00 |
| 20.01.2025 | 308,58 | 313,40 | 304,45 | 306,05 | -0,59% | 41,00 |
| 17.01.2025 | 307,00 | 315,05 | 301,95 | 307,88 | 0,60% | 236,00 |
| 16.01.2025 | 293,10 | 311,27 | 292,65 | 306,05 | 4,80% | 45,00 |
| 15.01.2025 | 283,05 | 296,35 | 281,08 | 292,02 | 4,14% | 68,00 |
| 14.01.2025 | 274,67 | 285,77 | 274,08 | 280,42 | 2,62% | 63,00 |
| 13.01.2025 | 295,50 | 301,20 | 273,15 | 273,27 | -8,26% | 67,00 |
| 10.01.2025 | 237,15 | 302,58 | 235,85 | 297,88 | 25,05% | 499,00 |
| 09.01.2025 | 236,48 | 242,00 | 235,50 | 238,20 | 0,75% | 110,00 |
| 08.01.2025 | 247,55 | 251,38 | 221,45 | 236,43 | -4,32% | 45,00 |
| 07.01.2025 | 256,83 | 258,08 | 240,48 | 247,10 | -2,89% | 87,00 |
| 06.01.2025 | 246,23 | 257,67 | 242,63 | 254,45 | 3,87% | 20,00 |
| 03.01.2025 | 238,98 | 246,80 | 236,38 | 244,98 | 3,61% | 89,00 |
| 02.01.2025 | 217,70 | 237,35 | 217,43 | 236,45 | 9,37% | 14,00 |
| 30.12.2024 | 216,83 | 218,25 | 214,52 | 216,20 | -0,55% | 5,00 |
| 27.12.2024 | 220,40 | 220,48 | 213,73 | 217,40 | -0,88% | 44,00 |
| 23.12.2024 | 219,08 | 222,88 | 213,55 | 219,33 | 0,73% | 140,00 |
| 20.12.2024 | 216,68 | 222,30 | 210,25 | 217,73 | 0,26% | 25,00 |
| 19.12.2024 | 217,25 | 224,52 | 217,02 | 217,15 | -0,28% | - |
| 18.12.2024 | 222,95 | 226,25 | 216,98 | 217,75 | -2,46% | 6,00 |
| 17.12.2024 | 228,30 | 229,65 | 217,68 | 223,25 | -1,95% | 185,00 |
| 16.12.2024 | 228,20 | 232,75 | 226,00 | 227,70 | -0,03% | 18,00 |
| 13.12.2024 | 229,40 | 231,73 | 225,33 | 227,77 | -0,26% | 2,00 |
| 12.12.2024 | 224,77 | 236,02 | 224,33 | 228,38 | 1,30% | - |
| 11.12.2024 | 221,10 | 228,45 | 221,05 | 225,45 | 2,19% | - |
| 10.12.2024 | 226,83 | 229,68 | 219,15 | 220,63 | -2,98% | 200,00 |
| 09.12.2024 | 241,77 | 242,35 | 223,38 | 227,40 | -5,22% | 49,00 |
| 06.12.2024 | 242,75 | 245,83 | 237,05 | 239,93 | -0,85% | 4,00 |
| 05.12.2024 | 241,27 | 245,85 | 239,60 | 241,98 | 0,10% | 30,00 |
| 04.12.2024 | 238,27 | 245,77 | 238,27 | 241,73 | 2,62% | 24,00 |
| 03.12.2024 | 238,70 | 241,60 | 234,40 | 235,55 | -0,93% | 240,00 |
| 02.12.2024 | 243,00 | 246,30 | 237,68 | 237,75 | -1,60% | 67,00 |
| 29.11.2024 | 241,85 | 247,00 | 240,33 | 241,63 | -0,57% | 14,00 |
| 28.11.2024 | 240,93 | 245,90 | 240,90 | 243,00 | 1,35% | - |
| 27.11.2024 | 254,58 | 259,20 | 237,30 | 239,77 | -5,77% | 68,00 |
| 26.11.2024 | 237,93 | 254,85 | 235,50 | 254,45 | 7,26% | 26,00 |
| 25.11.2024 | 240,00 | 242,83 | 231,63 | 237,23 | -1,15% | 87,00 |
| 22.11.2024 | 239,95 | 245,18 | 235,80 | 239,98 | -0,22% | 220,00 |
| 21.11.2024 | 222,52 | 240,50 | 222,02 | 240,50 | 7,63% | 326,00 |
| 20.11.2024 | 222,73 | 229,05 | 220,43 | 223,45 | 0,94% | 6,00 |
| 19.11.2024 | 217,77 | 221,70 | 213,70 | 221,38 | 1,81% | 9,00 |
| 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 |