13,840$
4,06%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,25 | 14,02 | 13,22 | 13,84 | 4,06% | 1.897.916,00 |
| 30.06.2025 | 13,64 | 13,64 | 13,29 | 13,30 | -0,45% | 1.054.581,00 |
| 27.06.2025 | 13,64 | 13,64 | 13,34 | 13,36 | -1,11% | 3.850.655,00 |
| 26.06.2025 | 13,20 | 13,54 | 13,18 | 13,51 | 3,76% | 1.443.199,00 |
| 25.06.2025 | 13,20 | 13,25 | 12,97 | 13,02 | -1,44% | 1.347.714,00 |
| 24.06.2025 | 13,27 | 13,36 | 13,15 | 13,21 | 1,30% | 1.056.195,00 |
| 23.06.2025 | 12,84 | 13,06 | 12,68 | 13,04 | 0,93% | 1.296.756,00 |
| 20.06.2025 | 13,14 | 13,14 | 12,78 | 12,92 | -0,46% | 1.968.213,00 |
| 18.06.2025 | 13,47 | 13,63 | 12,92 | 12,98 | -3,92% | 1.456.656,00 |
| 17.06.2025 | 13,37 | 13,83 | 13,37 | 13,51 | 0,45% | 1.163.837,00 |
| 16.06.2025 | 13,91 | 13,99 | 13,33 | 13,45 | -1,61% | 1.159.884,00 |
| 13.06.2025 | 13,72 | 13,88 | 13,49 | 13,67 | -2,08% | 1.399.960,00 |
| 12.06.2025 | 13,53 | 13,97 | 13,42 | 13,96 | 1,60% | 1.420.766,00 |
| 11.06.2025 | 13,55 | 13,81 | 13,38 | 13,74 | 0,66% | 1.534.004,00 |
| 10.06.2025 | 13,00 | 13,70 | 13,00 | 13,65 | 6,23% | 2.707.705,00 |
| 09.06.2025 | 13,15 | 13,27 | 12,81 | 12,85 | -0,70% | 1.493.308,00 |
| 06.06.2025 | 12,98 | 13,14 | 12,84 | 12,94 | 0,86% | 1.384.080,00 |
| 05.06.2025 | 13,00 | 13,02 | 12,64 | 12,83 | -0,39% | 1.351.475,00 |
| 04.06.2025 | 12,75 | 12,90 | 12,49 | 12,88 | 1,58% | 2.606.071,00 |
| 03.06.2025 | 12,27 | 12,84 | 12,11 | 12,68 | 2,51% | 1.092.279,00 |
| 02.06.2025 | 12,24 | 12,71 | 12,23 | 12,37 | 1,89% | 1.644.518,00 |
| 30.05.2025 | 12,17 | 12,26 | 11,90 | 12,14 | -1,22% | 4.311.198,00 |
| 29.05.2025 | 12,48 | 12,48 | 12,16 | 12,29 | 0,49% | 1.108.945,00 |
| 28.05.2025 | 12,05 | 12,39 | 12,02 | 12,23 | -0,57% | 928.673,00 |
| 27.05.2025 | 11,95 | 12,30 | 11,73 | 12,30 | 5,31% | 1.406.560,00 |
| 23.05.2025 | 11,29 | 11,74 | 11,23 | 11,68 | -1,18% | 1.508.079,00 |
| 22.05.2025 | 12,06 | 12,11 | 11,73 | 11,82 | -2,31% | 1.058.410,00 |
| 21.05.2025 | 12,38 | 12,40 | 11,92 | 12,10 | -2,26% | 1.759.227,00 |
| 20.05.2025 | 12,14 | 12,51 | 12,08 | 12,38 | 1,81% | 1.094.909,00 |
| 19.05.2025 | 11,51 | 12,17 | 11,47 | 12,16 | 3,31% | 1.605.554,00 |
| 16.05.2025 | 12,09 | 12,21 | 11,60 | 11,77 | -2,57% | 2.127.468,00 |
| 15.05.2025 | 12,10 | 12,35 | 11,90 | 12,08 | -3,21% | 1.236.831,00 |
| 14.05.2025 | 12,32 | 12,75 | 12,32 | 12,48 | 1,30% | 1.821.588,00 |
| 13.05.2025 | 12,12 | 12,57 | 12,03 | 12,32 | 2,50% | 1.735.089,00 |
| 12.05.2025 | 11,84 | 12,20 | 11,76 | 12,02 | 6,65% | 1.843.108,00 |
| 09.05.2025 | 11,27 | 11,35 | 11,16 | 11,27 | 0,71% | 955.582,00 |
| 08.05.2025 | 10,92 | 11,34 | 10,90 | 11,19 | 3,90% | 1.079.264,00 |
| 07.05.2025 | 10,87 | 11,13 | 10,71 | 10,77 | -1,01% | 1.309.339,00 |
| 06.05.2025 | 10,89 | 11,04 | 10,75 | 10,88 | -1,45% | 1.344.898,00 |
| 05.05.2025 | 11,10 | 11,31 | 10,82 | 11,04 | -0,90% | 1.520.808,00 |
| 02.05.2025 | 11,05 | 11,23 | 10,67 | 11,14 | 3,34% | 2.663.911,00 |
| 01.05.2025 | 10,31 | 10,89 | 10,13 | 10,78 | 6,63% | 3.534.306,00 |
| 30.04.2025 | 9,85 | 10,39 | 9,63 | 10,11 | 5,42% | 4.497.406,00 |
| 29.04.2025 | 9,21 | 9,68 | 9,07 | 9,59 | 4,81% | 3.613.477,00 |
| 28.04.2025 | 9,37 | 9,53 | 9,13 | 9,15 | -1,61% | 2.153.338,00 |
| 25.04.2025 | 9,38 | 9,44 | 9,04 | 9,30 | -0,96% | 1.505.356,00 |
| 24.04.2025 | 8,83 | 9,48 | 8,81 | 9,39 | 6,34% | 1.931.763,00 |
| 23.04.2025 | 8,76 | 9,10 | 8,73 | 8,83 | 6,26% | 2.365.516,00 |
| 22.04.2025 | 8,50 | 8,65 | 8,31 | 8,31 | -0,36% | 1.631.207,00 |
| 21.04.2025 | 8,51 | 8,68 | 8,24 | 8,34 | -3,02% | 1.448.520,00 |
| 17.04.2025 | 8,43 | 8,66 | 8,34 | 8,60 | 0,82% | 1.707.119,00 |
| 16.04.2025 | 8,53 | 8,64 | 8,29 | 8,53 | 1,67% | 2.457.035,00 |
| 15.04.2025 | 8,58 | 8,71 | 8,25 | 8,39 | -1,99% | 1.528.121,00 |
| 14.04.2025 | 8,28 | 8,61 | 8,09 | 8,56 | 6,20% | 2.145.376,00 |
| 11.04.2025 | 7,79 | 8,17 | 7,79 | 8,06 | 1,77% | 1.485.093,00 |
| 10.04.2025 | 8,58 | 8,58 | 7,77 | 7,92 | -10,41% | 1.355.480,00 |
| 09.04.2025 | 7,69 | 8,97 | 7,33 | 8,84 | 14,81% | 3.221.334,00 |
| 08.04.2025 | 8,27 | 8,43 | 7,45 | 7,70 | -3,63% | 2.573.858,00 |
| 07.04.2025 | 7,91 | 8,76 | 7,56 | 7,99 | -4,99% | 2.298.736,00 |
| 04.04.2025 | 8,50 | 8,72 | 7,95 | 8,41 | -7,99% | 2.370.105,00 |
| 03.04.2025 | 9,51 | 9,83 | 9,09 | 9,14 | -11,26% | 1.563.564,00 |
| 02.04.2025 | 9,83 | 10,36 | 9,83 | 10,30 | 1,68% | 970.610,00 |
| 01.04.2025 | 10,08 | 10,27 | 9,95 | 10,13 | 0,40% | 936.341,00 |
| 31.03.2025 | 10,03 | 10,21 | 9,76 | 10,09 | -2,04% | 1.403.874,00 |
| 28.03.2025 | 10,92 | 10,92 | 10,21 | 10,30 | -5,24% | 935.434,00 |
| 27.03.2025 | 10,69 | 10,92 | 10,39 | 10,87 | -0,64% | 1.716.488,00 |
| 26.03.2025 | 11,23 | 11,37 | 10,87 | 10,94 | -2,93% | 1.217.265,00 |
| 25.03.2025 | 11,43 | 11,50 | 11,26 | 11,27 | -0,97% | 654.825,00 |
| 24.03.2025 | 11,55 | 11,76 | 11,37 | 11,38 | 0,26% | 745.946,00 |
| 21.03.2025 | 11,60 | 11,60 | 11,24 | 11,35 | -3,49% | 1.981.548,00 |
| 20.03.2025 | 11,86 | 11,97 | 11,73 | 11,76 | -1,92% | 780.938,00 |
| 19.03.2025 | 11,82 | 12,27 | 11,50 | 11,99 | 0,93% | 892.635,00 |
| 18.03.2025 | 12,21 | 12,28 | 11,85 | 11,88 | -3,18% | 1.495.299,00 |
| 17.03.2025 | 12,11 | 12,34 | 12,05 | 12,27 | 0,57% | 987.414,00 |
| 14.03.2025 | 11,95 | 12,40 | 11,94 | 12,20 | 2,52% | 1.271.102,00 |
| 13.03.2025 | 11,81 | 12,05 | 11,65 | 11,90 | -1,24% | 1.769.159,00 |
| 12.03.2025 | 11,86 | 12,35 | 11,77 | 12,05 | 1,77% | 2.768.668,00 |
| 11.03.2025 | 11,75 | 12,05 | 11,21 | 11,84 | 3,77% | 2.406.737,00 |
| 10.03.2025 | 11,69 | 11,79 | 11,29 | 11,41 | -3,47% | 1.875.651,00 |
| 07.03.2025 | 11,54 | 11,86 | 11,22 | 11,82 | 3,05% | 1.856.852,00 |
| 06.03.2025 | 10,81 | 11,53 | 10,71 | 11,47 | 5,52% | 1.664.943,00 |
| 05.03.2025 | 10,22 | 11,03 | 10,22 | 10,87 | 6,88% | 1.347.837,00 |
| 04.03.2025 | 10,58 | 10,67 | 9,99 | 10,17 | -4,78% | 1.900.437,00 |
| 03.03.2025 | 11,56 | 11,60 | 10,64 | 10,68 | -6,15% | 1.419.958,00 |
| 28.02.2025 | 11,58 | 11,63 | 11,19 | 11,38 | -1,64% | 1.541.762,00 |
| 27.02.2025 | 11,60 | 11,66 | 11,37 | 11,57 | -0,43% | 1.341.780,00 |
| 26.02.2025 | 11,63 | 11,83 | 11,45 | 11,62 | 1,57% | 1.641.533,00 |
| 25.02.2025 | 11,30 | 11,72 | 11,09 | 11,44 | 5,54% | 2.020.074,00 |
| 24.02.2025 | 10,43 | 11,04 | 10,34 | 10,84 | 3,93% | 2.014.225,00 |
| 21.02.2025 | 10,47 | 10,86 | 10,33 | 10,43 | 0,68% | 2.816.133,00 |
| 20.02.2025 | 10,12 | 10,98 | 10,05 | 10,36 | 14,22% | 3.603.217,00 |
| 19.02.2025 | 9,20 | 9,27 | 9,04 | 9,07 | -1,84% | 3.689.694,00 |
| 18.02.2025 | 9,55 | 9,55 | 9,22 | 9,24 | -1,07% | 1.344.937,00 |
| 14.02.2025 | 9,68 | 9,75 | 9,26 | 9,34 | -1,99% | 1.665.465,00 |
| 13.02.2025 | 9,48 | 9,59 | 9,40 | 9,53 | 1,38% | 1.371.232,00 |
| 12.02.2025 | 9,36 | 9,49 | 9,29 | 9,40 | -0,63% | 1.152.201,00 |
| 11.02.2025 | 9,58 | 9,58 | 9,40 | 9,46 | -1,97% | 1.757.307,00 |
| 10.02.2025 | 9,76 | 9,95 | 9,62 | 9,65 | 0,73% | 1.621.357,00 |
| 07.02.2025 | 9,83 | 9,90 | 9,52 | 9,58 | -2,54% | 1.456.410,00 |
| 06.02.2025 | 9,75 | 9,94 | 9,70 | 9,83 | 1,55% | 1.005.999,00 |