15,320$
1,52%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,79 | 15,51 | 14,66 | 15,32 | 1,52% | 901.460,00 |
| 13.10.2025 | 14,83 | 15,11 | 14,45 | 15,09 | 4,72% | 847.760,00 |
| 10.10.2025 | 15,05 | 15,37 | 14,39 | 14,41 | -3,93% | 990.251,00 |
| 09.10.2025 | 15,08 | 15,29 | 14,87 | 15,00 | -0,73% | 894.397,00 |
| 08.10.2025 | 15,41 | 15,53 | 14,94 | 15,11 | -1,76% | 1.356.724,00 |
| 07.10.2025 | 15,40 | 16,19 | 15,35 | 15,38 | 1,59% | 1.471.725,00 |
| 06.10.2025 | 15,70 | 15,73 | 15,13 | 15,14 | -1,94% | 770.051,00 |
| 02.10.2025 | 15,15 | 15,60 | 14,95 | 15,44 | 2,52% | 850.691,00 |
| 01.10.2025 | 14,88 | 15,20 | 14,87 | 15,06 | 1,21% | 1.014.743,00 |
| 30.09.2025 | 15,10 | 15,10 | 14,51 | 14,88 | -1,00% | 1.155.325,00 |
| 29.09.2025 | 15,55 | 15,55 | 14,97 | 15,03 | -1,96% | 743.023,00 |
| 26.09.2025 | 15,06 | 15,49 | 15,00 | 15,33 | 2,47% | 889.055,00 |
| 25.09.2025 | 14,79 | 15,19 | 14,71 | 14,96 | 0,13% | 889.276,00 |
| 24.09.2025 | 15,05 | 15,37 | 14,77 | 14,94 | -1,19% | 1.103.236,00 |
| 23.09.2025 | 15,41 | 15,63 | 15,03 | 15,12 | -0,92% | 805.492,00 |
| 22.09.2025 | 15,42 | 15,53 | 15,02 | 15,26 | -1,10% | 930.711,00 |
| 19.09.2025 | 16,43 | 16,44 | 15,40 | 15,43 | -5,68% | 1.834.809,00 |
| 18.09.2025 | 15,35 | 16,49 | 15,24 | 16,36 | 7,35% | 2.279.859,00 |
| 17.09.2025 | 15,00 | 15,77 | 14,91 | 15,24 | 1,74% | 854.062,00 |
| 16.09.2025 | 15,22 | 15,28 | 14,95 | 14,98 | -1,19% | 656.806,00 |
| 15.09.2025 | 14,89 | 15,36 | 14,89 | 15,16 | 1,47% | 991.541,00 |
| 12.09.2025 | 14,80 | 15,05 | 14,73 | 14,94 | -0,27% | 785.486,00 |
| 11.09.2025 | 14,43 | 14,99 | 14,42 | 14,98 | 3,38% | 1.224.717,00 |
| 10.09.2025 | 13,60 | 14,54 | 13,60 | 14,49 | 5,54% | 1.975.702,00 |
| 09.09.2025 | 14,37 | 14,43 | 13,72 | 13,73 | -4,19% | 1.469.627,00 |
| 08.09.2025 | 14,58 | 14,61 | 14,17 | 14,33 | -1,78% | 871.316,00 |
| 05.09.2025 | 14,13 | 14,62 | 14,02 | 14,59 | 4,59% | 1.323.752,00 |
| 04.09.2025 | 13,73 | 13,95 | 13,58 | 13,95 | 0,87% | 1.682.034,00 |
| 03.09.2025 | 13,98 | 14,01 | 13,70 | 13,83 | -0,65% | 1.436.004,00 |
| 02.09.2025 | 13,93 | 14,08 | 13,78 | 13,92 | -3,93% | 952.469,00 |
| 29.08.2025 | 14,52 | 14,53 | 14,23 | 14,49 | -0,28% | 803.151,00 |
| 28.08.2025 | 14,67 | 14,79 | 14,33 | 14,53 | -0,48% | 812.228,00 |
| 27.08.2025 | 14,56 | 14,69 | 14,38 | 14,60 | 0,27% | 932.932,00 |
| 26.08.2025 | 14,34 | 14,73 | 14,25 | 14,56 | 1,82% | 1.309.438,00 |
| 25.08.2025 | 14,60 | 14,77 | 14,29 | 14,30 | -3,05% | 759.527,00 |
| 22.08.2025 | 14,33 | 15,04 | 14,27 | 14,75 | 3,58% | 1.807.419,00 |
| 21.08.2025 | 14,41 | 14,41 | 14,05 | 14,24 | -1,11% | 721.758,00 |
| 20.08.2025 | 14,53 | 14,62 | 14,26 | 14,40 | -1,50% | 973.632,00 |
| 19.08.2025 | 14,22 | 14,74 | 14,22 | 14,62 | 3,47% | 1.347.911,00 |
| 18.08.2025 | 14,30 | 14,37 | 14,12 | 14,13 | -2,15% | 710.145,00 |
| 15.08.2025 | 13,91 | 14,73 | 13,91 | 14,44 | 2,56% | 1.260.673,00 |
| 14.08.2025 | 14,02 | 14,09 | 13,72 | 14,08 | -1,12% | 996.497,00 |
| 13.08.2025 | 14,01 | 14,40 | 13,96 | 14,24 | 2,82% | 1.084.350,00 |
| 12.08.2025 | 13,26 | 13,88 | 13,21 | 13,85 | 5,89% | 1.544.545,00 |
| 11.08.2025 | 13,51 | 13,68 | 13,06 | 13,08 | -2,97% | 1.182.440,00 |
| 08.08.2025 | 13,53 | 13,67 | 13,41 | 13,48 | 0,75% | 1.097.621,00 |
| 07.08.2025 | 13,71 | 13,88 | 13,35 | 13,38 | -0,15% | 1.026.668,00 |
| 06.08.2025 | 13,79 | 14,01 | 13,38 | 13,40 | -1,69% | 1.091.642,00 |
| 05.08.2025 | 13,40 | 13,71 | 13,23 | 13,63 | 3,10% | 2.438.999,00 |
| 04.08.2025 | 13,46 | 13,58 | 13,20 | 13,22 | 0,00% | 1.070.370,00 |
| 01.08.2025 | 13,50 | 13,50 | 13,04 | 13,22 | -3,57% | 2.096.527,00 |
| 31.07.2025 | 14,92 | 14,92 | 13,65 | 13,71 | -7,11% | 1.908.436,00 |
| 30.07.2025 | 14,82 | 15,43 | 14,56 | 14,76 | 0,54% | 2.684.487,00 |
| 29.07.2025 | 14,50 | 14,96 | 13,97 | 14,68 | 5,38% | 2.727.693,00 |
| 28.07.2025 | 13,83 | 14,01 | 13,55 | 13,93 | 1,90% | 2.409.870,00 |
| 25.07.2025 | 13,87 | 13,92 | 13,43 | 13,67 | -1,01% | 1.329.747,00 |
| 24.07.2025 | 14,14 | 14,28 | 13,81 | 13,81 | -2,40% | 848.246,00 |
| 23.07.2025 | 14,40 | 14,53 | 14,05 | 14,15 | -1,12% | 1.080.229,00 |
| 22.07.2025 | 14,07 | 14,42 | 13,92 | 14,31 | 2,80% | 1.464.733,00 |
| 21.07.2025 | 13,77 | 14,10 | 13,56 | 13,92 | 2,58% | 833.797,00 |
| 18.07.2025 | 13,78 | 13,86 | 13,55 | 13,57 | -0,95% | 987.570,00 |
| 17.07.2025 | 13,62 | 13,81 | 13,55 | 13,70 | 1,26% | 1.436.287,00 |
| 16.07.2025 | 13,69 | 13,69 | 13,28 | 13,53 | -0,81% | 1.390.210,00 |
| 15.07.2025 | 14,03 | 14,03 | 13,62 | 13,64 | -2,71% | 1.353.824,00 |
| 14.07.2025 | 14,10 | 14,13 | 13,86 | 14,02 | -0,64% | 1.310.273,00 |
| 11.07.2025 | 14,25 | 14,37 | 14,08 | 14,11 | -2,35% | 1.200.769,00 |
| 10.07.2025 | 14,43 | 14,62 | 14,34 | 14,45 | 0,91% | 923.781,00 |
| 09.07.2025 | 14,60 | 14,65 | 14,21 | 14,32 | -1,10% | 630.686,00 |
| 08.07.2025 | 14,32 | 14,71 | 14,10 | 14,48 | 2,48% | 1.314.449,00 |
| 07.07.2025 | 14,25 | 14,55 | 14,05 | 14,13 | -2,95% | 1.060.234,00 |
| 03.07.2025 | 14,25 | 14,57 | 14,25 | 14,56 | 2,90% | 1.277.432,00 |
| 02.07.2025 | 13,80 | 14,67 | 13,80 | 14,15 | 2,24% | 2.235.660,00 |
| 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 |