25,550$
0,31%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 25,79 | 25,79 | 25,17 | 25,55 | 0,31% | 1.305.899,00 |
| 16.10.2026 | 25,57 | 26,28 | 25,37 | 25,47 | 0,00% | 1.169.291,00 |
| 15.10.2026 | 25,04 | 25,61 | 24,62 | 25,47 | 0,39% | 1.175.619,00 |
| 14.10.2026 | 25,16 | 25,51 | 24,88 | 25,37 | -1,55% | 1.474.432,00 |
| 13.10.2026 | 25,43 | 25,83 | 25,25 | 25,77 | 1,06% | 795.020,00 |
| 12.10.2026 | 25,56 | 25,81 | 25,33 | 25,50 | -1,20% | 1.015.497,00 |
| 09.10.2026 | 25,98 | 26,11 | 25,64 | 25,81 | 0,82% | 1.284.378,00 |
| 08.10.2026 | 25,21 | 25,91 | 25,01 | 25,60 | 0,71% | 1.379.004,00 |
| 07.10.2026 | 25,22 | 25,59 | 24,93 | 25,42 | -0,31% | 1.341.925,00 |
| 06.10.2026 | 25,61 | 25,62 | 25,26 | 25,50 | 0,83% | 864.295,00 |
| 05.10.2026 | 24,42 | 25,73 | 24,38 | 25,29 | 3,65% | 1.844.489,00 |
| 02.10.2026 | 24,95 | 25,13 | 24,05 | 24,40 | -1,05% | 2.809.686,00 |
| 01.10.2026 | 23,86 | 24,67 | 23,73 | 24,66 | 1,94% | 1.366.894,00 |
| 30.09.2026 | 24,71 | 24,90 | 24,01 | 24,19 | -1,63% | 2.206.808,00 |
| 29.09.2026 | 24,68 | 24,75 | 24,02 | 24,59 | -0,16% | 1.865.332,00 |
| 28.09.2026 | 24,47 | 24,86 | 24,23 | 24,63 | -1,04% | 1.868.214,00 |
| 25.09.2026 | 24,68 | 25,11 | 24,40 | 24,89 | 1,06% | 1.114.697,00 |
| 24.09.2026 | 24,88 | 24,95 | 24,46 | 24,63 | -1,32% | 1.229.570,00 |
| 23.09.2026 | 25,00 | 25,01 | 24,37 | 24,96 | -1,46% | 3.369.073,00 |
| 22.09.2026 | 25,56 | 25,66 | 25,27 | 25,33 | -0,67% | 1.232.478,00 |
| 21.09.2026 | 25,96 | 25,96 | 25,33 | 25,50 | -0,20% | 976.031,00 |
| 18.09.2026 | 26,18 | 26,23 | 25,27 | 25,55 | -2,44% | 2.570.976,00 |
| 17.09.2026 | 26,59 | 26,88 | 26,05 | 26,19 | 1,00% | 1.630.407,00 |
| 16.09.2026 | 25,88 | 26,34 | 25,48 | 25,93 | 1,41% | 1.381.300,00 |
| 15.09.2026 | 25,46 | 25,70 | 25,04 | 25,57 | 1,11% | 1.343.933,00 |
| 14.09.2026 | 25,50 | 25,65 | 25,10 | 25,29 | -3,36% | 1.197.316,00 |
| 11.09.2026 | 26,39 | 26,56 | 25,97 | 26,17 | 0,69% | 917.628,00 |
| 10.09.2026 | 26,53 | 26,79 | 25,89 | 25,99 | -4,45% | 1.375.812,00 |
| 09.09.2026 | 27,60 | 28,08 | 26,85 | 27,20 | -1,02% | 1.066.970,00 |
| 08.09.2026 | 27,45 | 28,10 | 27,42 | 27,48 | 1,25% | 1.044.585,00 |
| 04.09.2026 | 26,56 | 27,17 | 26,51 | 27,14 | 2,49% | 1.496.680,00 |
| 03.09.2026 | 26,93 | 27,00 | 26,02 | 26,48 | -0,45% | 1.447.595,00 |
| 02.09.2026 | 26,90 | 27,45 | 26,55 | 26,60 | -1,15% | 1.550.077,00 |
| 01.09.2026 | 26,37 | 27,21 | 25,91 | 26,91 | 1,82% | 1.426.303,00 |
| 31.08.2026 | 27,00 | 27,25 | 25,91 | 26,43 | -2,04% | 1.816.749,00 |
| 28.08.2026 | 27,52 | 27,60 | 26,75 | 26,98 | -1,57% | 1.183.694,00 |
| 27.08.2026 | 27,10 | 27,44 | 26,99 | 27,41 | 0,85% | 1.236.000,00 |
| 26.08.2026 | 27,15 | 27,72 | 27,09 | 27,18 | 0,37% | 1.434.904,00 |
| 25.08.2026 | 26,74 | 27,22 | 26,33 | 27,08 | 1,69% | 1.298.520,00 |
| 24.08.2026 | 26,92 | 27,13 | 26,26 | 26,63 | -1,52% | 1.451.117,00 |
| 21.08.2026 | 27,04 | 27,46 | 26,82 | 27,04 | 1,92% | 1.709.887,00 |
| 20.08.2026 | 26,45 | 26,70 | 25,67 | 26,53 | -0,04% | 1.936.801,00 |
| 19.08.2026 | 28,87 | 28,89 | 26,39 | 26,54 | -5,18% | 2.952.364,00 |
| 18.08.2026 | 29,30 | 29,51 | 27,83 | 27,99 | -6,45% | 1.377.503,00 |
| 17.08.2026 | 29,79 | 29,93 | 29,55 | 29,92 | 1,08% | 855.142,00 |
| 14.08.2026 | 29,05 | 29,78 | 28,75 | 29,60 | 1,61% | 845.894,00 |
| 13.08.2026 | 29,40 | 29,60 | 28,97 | 29,13 | -1,25% | 908.598,00 |
| 12.08.2026 | 30,35 | 30,75 | 29,43 | 29,50 | -1,37% | 929.091,00 |
| 11.08.2026 | 29,79 | 30,29 | 29,54 | 29,91 | 1,80% | 1.225.108,00 |
| 10.08.2026 | 29,48 | 29,85 | 29,17 | 29,38 | -0,20% | 827.501,00 |
| 07.08.2026 | 29,04 | 29,89 | 28,87 | 29,44 | 2,90% | 1.194.368,00 |
| 06.08.2026 | 29,60 | 29,80 | 28,49 | 28,61 | -3,57% | 1.665.179,00 |
| 05.08.2026 | 29,65 | 30,26 | 29,61 | 29,67 | -0,03% | 1.733.139,00 |
| 04.08.2026 | 29,00 | 29,80 | 29,00 | 29,68 | 4,43% | 1.603.417,00 |
| 03.08.2026 | 27,24 | 28,47 | 26,84 | 28,42 | 2,30% | 2.121.731,00 |
| 31.07.2026 | 29,00 | 29,07 | 27,35 | 27,78 | -2,77% | 2.127.908,00 |
| 30.07.2026 | 28,83 | 29,08 | 28,24 | 28,57 | 3,40% | 1.738.825,00 |
| 29.07.2026 | 29,29 | 30,00 | 27,47 | 27,63 | -4,99% | 2.211.345,00 |
| 28.07.2026 | 29,11 | 29,50 | 28,61 | 29,08 | -1,46% | 1.964.091,00 |
| 27.07.2026 | 29,05 | 29,61 | 28,76 | 29,51 | 1,58% | 2.042.812,00 |
| 24.07.2026 | 30,04 | 30,30 | 28,99 | 29,05 | -3,17% | 1.270.791,00 |
| 23.07.2026 | 29,29 | 30,16 | 29,08 | 30,00 | 2,28% | 1.985.324,00 |
| 22.07.2026 | 28,29 | 29,52 | 28,29 | 29,33 | 2,88% | 1.906.229,00 |
| 21.07.2026 | 28,42 | 28,75 | 27,92 | 28,51 | 2,63% | 1.765.089,00 |
| 20.07.2026 | 28,40 | 28,60 | 27,20 | 27,78 | -1,21% | 2.184.410,00 |
| 17.07.2026 | 27,79 | 28,59 | 27,55 | 28,12 | -1,44% | 1.273.984,00 |
| 16.07.2026 | 28,62 | 28,91 | 28,04 | 28,53 | -2,19% | 2.032.407,00 |
| 15.07.2026 | 29,40 | 29,45 | 28,40 | 29,17 | 0,03% | 1.346.004,00 |
| 14.07.2026 | 29,73 | 29,98 | 28,77 | 29,16 | 1,21% | 1.757.144,00 |
| 13.07.2026 | 29,00 | 29,55 | 28,75 | 28,81 | -1,61% | 1.274.270,00 |
| 10.07.2026 | 29,50 | 29,91 | 29,19 | 29,28 | -1,21% | 1.355.924,00 |
| 09.07.2026 | 30,06 | 30,35 | 29,52 | 29,64 | 0,24% | 1.459.299,00 |
| 08.07.2026 | 29,22 | 29,98 | 28,55 | 29,57 | -0,84% | 1.554.749,00 |
| 07.07.2026 | 29,82 | 30,18 | 29,33 | 29,82 | -1,23% | 1.490.353,00 |
| 06.07.2026 | 29,60 | 30,40 | 29,30 | 30,19 | 2,37% | 1.488.411,00 |
| 02.07.2026 | 30,23 | 30,71 | 28,72 | 29,49 | -2,48% | 2.436.241,00 |
| 01.07.2026 | 31,20 | 31,33 | 30,04 | 30,24 | -5,11% | 1.798.847,00 |
| 30.06.2026 | 31,74 | 32,11 | 31,33 | 31,87 | 2,28% | 1.599.161,00 |
| 29.06.2026 | 31,53 | 32,42 | 30,69 | 31,16 | -1,95% | 2.084.546,00 |
| 26.06.2026 | 33,17 | 33,49 | 31,25 | 31,78 | -5,78% | 6.485.017,00 |
| 25.06.2026 | 33,53 | 34,03 | 32,92 | 33,73 | 3,28% | 1.518.910,00 |
| 24.06.2026 | 32,87 | 33,45 | 32,33 | 32,66 | -1,83% | 1.541.216,00 |
| 23.06.2026 | 32,97 | 33,97 | 32,63 | 33,27 | -3,84% | 1.465.749,00 |
| 22.06.2026 | 34,19 | 34,62 | 33,94 | 34,60 | 1,76% | 1.724.519,00 |
| 18.06.2026 | 34,21 | 34,47 | 33,67 | 34,00 | 0,95% | 1.923.979,00 |
| 17.06.2026 | 34,09 | 34,72 | 33,20 | 33,68 | -1,46% | 1.442.968,00 |
| 16.06.2026 | 34,79 | 35,60 | 34,02 | 34,18 | -1,53% | 1.329.322,00 |
| 15.06.2026 | 36,57 | 36,73 | 34,51 | 34,71 | -2,50% | 2.080.233,00 |
| 12.06.2026 | 35,20 | 36,01 | 35,01 | 35,60 | 2,45% | 1.546.847,00 |
| 11.06.2026 | 33,39 | 34,76 | 33,06 | 34,75 | 6,43% | 1.674.362,00 |
| 10.06.2026 | 33,46 | 34,19 | 32,24 | 32,65 | -3,97% | 1.821.949,00 |
| 09.06.2026 | 34,87 | 35,07 | 32,52 | 34,00 | -0,56% | 1.748.039,00 |
| 08.06.2026 | 34,36 | 34,66 | 33,25 | 34,19 | 0,89% | 1.513.701,00 |
| 05.06.2026 | 35,00 | 35,40 | 33,24 | 33,89 | -6,25% | 2.154.714,00 |
| 04.06.2026 | 35,01 | 36,88 | 34,95 | 36,15 | 0,81% | 1.510.532,00 |
| 03.06.2026 | 35,69 | 36,59 | 35,17 | 35,86 | -0,58% | 2.211.791,00 |
| 02.06.2026 | 35,00 | 36,99 | 34,75 | 36,07 | 3,98% | 3.125.236,00 |
| 01.06.2026 | 33,98 | 34,95 | 33,66 | 34,69 | 1,26% | 2.371.014,00 |
| 29.05.2026 | 34,38 | 34,84 | 33,62 | 34,26 | -0,26% | 2.642.820,00 |
| 28.05.2026 | 33,60 | 35,04 | 33,41 | 34,35 | 1,15% | 1.809.666,00 |