32,010$
2,33%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 31,13 | 32,36 | 30,92 | 32,01 | 2,33% | 2.783.573,00 |
| 30.04.2026 | 32,06 | 32,83 | 31,10 | 31,28 | -2,95% | 3.262.340,00 |
| 29.04.2026 | 31,11 | 33,69 | 31,08 | 32,23 | 3,70% | 4.571.630,00 |
| 28.04.2026 | 30,89 | 31,28 | 30,59 | 31,08 | -0,35% | 2.651.600,00 |
| 27.04.2026 | 31,45 | 31,61 | 30,69 | 31,19 | -0,61% | 1.826.367,00 |
| 24.04.2026 | 30,41 | 31,46 | 29,95 | 31,38 | 3,63% | 1.333.597,00 |
| 23.04.2026 | 30,82 | 31,50 | 29,95 | 30,28 | -1,72% | 1.723.137,00 |
| 22.04.2026 | 30,41 | 30,96 | 30,16 | 30,81 | 2,84% | 1.930.718,00 |
| 21.04.2026 | 30,56 | 30,96 | 29,86 | 29,96 | -1,06% | 1.847.311,00 |
| 20.04.2026 | 29,39 | 30,50 | 29,27 | 30,28 | 2,37% | 1.606.697,00 |
| 17.04.2026 | 30,11 | 30,47 | 28,39 | 29,58 | -0,27% | 3.076.990,00 |
| 16.04.2026 | 29,93 | 30,67 | 29,53 | 29,66 | 0,03% | 2.182.957,00 |
| 15.04.2026 | 30,73 | 31,20 | 29,65 | 29,65 | -2,88% | 1.785.323,00 |
| 14.04.2026 | 30,65 | 30,85 | 30,00 | 30,53 | 0,43% | 1.817.111,00 |
| 13.04.2026 | 29,50 | 30,51 | 29,47 | 30,40 | 2,56% | 2.054.577,00 |
| 10.04.2026 | 29,78 | 30,18 | 29,53 | 29,64 | 0,58% | 1.714.498,00 |
| 09.04.2026 | 29,13 | 30,14 | 29,06 | 29,47 | 2,04% | 1.784.690,00 |
| 08.04.2026 | 28,51 | 29,00 | 28,00 | 28,88 | 6,49% | 2.336.297,00 |
| 07.04.2026 | 27,98 | 28,29 | 26,68 | 27,12 | -2,55% | 2.688.754,00 |
| 06.04.2026 | 27,70 | 28,09 | 26,65 | 27,83 | 0,76% | 2.760.758,00 |
| 02.04.2026 | 26,50 | 27,97 | 26,45 | 27,62 | 1,10% | 3.797.203,00 |
| 01.04.2026 | 25,00 | 27,54 | 24,99 | 27,32 | 11,15% | 5.159.980,00 |
| 31.03.2026 | 23,80 | 24,67 | 23,65 | 24,58 | 6,59% | 1.610.373,00 |
| 30.03.2026 | 24,20 | 24,54 | 22,98 | 23,06 | -1,33% | 1.692.397,00 |
| 27.03.2026 | 23,85 | 23,99 | 23,24 | 23,37 | -2,42% | 1.302.656,00 |
| 26.03.2026 | 24,71 | 25,23 | 23,82 | 23,95 | -6,12% | 1.970.641,00 |
| 25.03.2026 | 25,23 | 25,68 | 25,11 | 25,51 | 3,49% | 1.781.217,00 |
| 24.03.2026 | 23,74 | 24,94 | 23,50 | 24,65 | 3,44% | 1.429.554,00 |
| 23.03.2026 | 22,89 | 24,37 | 22,85 | 23,83 | 6,48% | 1.891.074,00 |
| 20.03.2026 | 23,61 | 23,80 | 22,03 | 22,38 | -5,65% | 3.369.904,00 |
| 19.03.2026 | 23,50 | 23,84 | 22,66 | 23,72 | -3,81% | 2.799.938,00 |
| 18.03.2026 | 25,00 | 25,23 | 24,50 | 24,66 | -2,03% | 1.862.231,00 |
| 17.03.2026 | 25,31 | 25,63 | 24,95 | 25,17 | -0,59% | 1.871.303,00 |
| 16.03.2026 | 25,10 | 25,66 | 24,66 | 25,32 | 2,89% | 3.079.742,00 |
| 13.03.2026 | 25,39 | 25,85 | 24,46 | 24,61 | 0,08% | 1.739.769,00 |
| 12.03.2026 | 24,93 | 25,09 | 24,32 | 24,59 | -2,92% | 2.198.439,00 |
| 11.03.2026 | 25,25 | 25,51 | 24,43 | 25,33 | -0,63% | 2.102.688,00 |
| 10.03.2026 | 25,50 | 26,12 | 25,36 | 25,49 | 1,19% | 2.213.403,00 |
| 09.03.2026 | 23,84 | 25,35 | 23,66 | 25,19 | 1,78% | 2.164.780,00 |
| 06.03.2026 | 25,42 | 25,75 | 24,34 | 24,75 | -6,04% | 2.466.911,00 |
| 05.03.2026 | 26,00 | 26,41 | 25,50 | 26,34 | -1,09% | 3.290.271,00 |
| 04.03.2026 | 26,13 | 27,41 | 25,70 | 26,63 | 3,10% | 3.324.928,00 |
| 03.03.2026 | 25,00 | 25,88 | 24,00 | 25,83 | -0,88% | 2.579.535,00 |
| 02.03.2026 | 24,79 | 26,31 | 24,77 | 26,06 | 4,70% | 2.884.344,00 |
| 27.02.2026 | 25,61 | 25,61 | 24,61 | 24,89 | -4,08% | 2.798.386,00 |
| 26.02.2026 | 25,96 | 26,06 | 25,19 | 25,95 | -0,15% | 2.347.994,00 |
| 25.02.2026 | 25,17 | 26,03 | 25,09 | 25,99 | 5,01% | 6.008.325,00 |
| 24.02.2026 | 25,48 | 26,03 | 24,59 | 24,75 | -2,71% | 2.302.913,00 |
| 20.02.2026 | 25,70 | 25,86 | 25,12 | 25,44 | -1,43% | 2.227.118,00 |
| 19.02.2026 | 25,31 | 26,97 | 25,31 | 25,81 | 0,66% | 3.112.184,00 |
| 18.02.2026 | 25,69 | 27,25 | 24,91 | 25,64 | 9,53% | 5.854.977,00 |
| 17.02.2026 | 22,80 | 23,62 | 22,32 | 23,41 | 0,52% | 4.455.865,00 |
| 13.02.2026 | 23,17 | 23,67 | 22,34 | 23,29 | -4,27% | 3.008.899,00 |
| 12.02.2026 | 25,35 | 25,49 | 24,07 | 24,33 | -1,50% | 1.714.836,00 |
| 11.02.2026 | 25,01 | 25,39 | 24,47 | 24,70 | 0,24% | 1.472.044,00 |
| 10.02.2026 | 25,00 | 25,00 | 24,24 | 24,64 | -0,24% | 1.102.044,00 |
| 09.02.2026 | 24,87 | 24,90 | 24,33 | 24,70 | -0,16% | 1.404.955,00 |
| 06.02.2026 | 23,74 | 25,01 | 23,65 | 24,74 | 5,95% | 1.212.191,00 |
| 05.02.2026 | 24,05 | 24,18 | 23,27 | 23,35 | -3,91% | 1.766.397,00 |
| 04.02.2026 | 24,72 | 25,15 | 23,72 | 24,30 | -1,06% | 1.868.370,00 |
| 03.02.2026 | 24,14 | 24,83 | 23,83 | 24,56 | 3,63% | 2.837.961,00 |
| 02.02.2026 | 22,28 | 23,76 | 22,21 | 23,70 | 5,47% | 1.990.913,00 |
| 30.01.2026 | 22,75 | 22,96 | 21,95 | 22,47 | -3,02% | 1.585.909,00 |
| 29.01.2026 | 23,59 | 23,71 | 22,56 | 23,17 | 0,43% | 1.186.696,00 |
| 28.01.2026 | 22,86 | 23,10 | 22,41 | 23,07 | 1,67% | 955.027,00 |
| 27.01.2026 | 22,66 | 23,01 | 22,59 | 22,69 | 0,44% | 965.290,00 |
| 26.01.2026 | 23,21 | 23,50 | 22,51 | 22,59 | -1,22% | 1.222.970,00 |
| 22.01.2026 | 23,15 | 23,64 | 22,81 | 22,87 | -0,61% | 1.661.966,00 |
| 21.01.2026 | 22,03 | 23,03 | 22,01 | 23,01 | 4,69% | 1.097.937,00 |
| 20.01.2026 | 21,76 | 22,52 | 21,61 | 21,98 | -0,81% | 1.471.548,00 |
| 16.01.2026 | 22,60 | 22,80 | 22,07 | 22,16 | -3,32% | 1.677.126,00 |
| 15.01.2026 | 22,74 | 23,00 | 22,51 | 22,92 | 0,66% | 1.494.443,00 |
| 14.01.2026 | 22,01 | 22,78 | 21,92 | 22,77 | 3,64% | 1.799.847,00 |
| 13.01.2026 | 22,14 | 22,30 | 21,76 | 21,97 | 0,37% | 1.375.917,00 |
| 12.01.2026 | 21,05 | 22,00 | 20,91 | 21,89 | 5,04% | 2.089.903,00 |
| 09.01.2026 | 20,24 | 20,89 | 20,22 | 20,84 | 2,91% | 1.826.697,00 |
| 08.01.2026 | 19,81 | 20,44 | 19,78 | 20,25 | 1,25% | 1.399.157,00 |
| 07.01.2026 | 19,79 | 20,02 | 19,52 | 20,00 | 0,50% | 1.024.013,00 |
| 06.01.2026 | 19,56 | 20,15 | 19,56 | 19,90 | 1,84% | 2.597.386,00 |
| 05.01.2026 | 19,82 | 20,03 | 19,48 | 19,54 | -1,16% | 1.604.669,00 |
| 02.01.2026 | 19,10 | 19,80 | 19,04 | 19,77 | 4,88% | 911.110,00 |
| 31.12.2025 | 19,01 | 19,09 | 18,77 | 18,85 | -0,63% | 657.106,00 |
| 30.12.2025 | 19,10 | 19,28 | 18,88 | 18,97 | 0,32% | 634.607,00 |
| 29.12.2025 | 18,51 | 19,00 | 18,51 | 18,91 | -0,21% | 732.756,00 |
| 26.12.2025 | 19,08 | 19,09 | 18,87 | 18,95 | 0,26% | 385.826,00 |
| 24.12.2025 | 19,22 | 19,23 | 18,82 | 18,90 | -1,41% | 276.867,00 |
| 23.12.2025 | 18,97 | 19,38 | 18,85 | 19,17 | 1,11% | 1.170.484,00 |
| 22.12.2025 | 18,95 | 19,29 | 18,87 | 18,96 | 1,07% | 1.665.785,00 |
| 19.12.2025 | 18,35 | 18,78 | 18,16 | 18,76 | 2,96% | 1.989.327,00 |
| 18.12.2025 | 18,49 | 18,50 | 18,08 | 18,22 | 0,89% | 784.975,00 |
| 17.12.2025 | 18,45 | 18,72 | 17,88 | 18,06 | -2,43% | 1.176.396,00 |
| 16.12.2025 | 18,30 | 18,71 | 18,25 | 18,51 | 0,71% | 1.211.228,00 |
| 15.12.2025 | 18,02 | 18,59 | 18,02 | 18,38 | 0,16% | 1.479.031,00 |
| 12.12.2025 | 18,68 | 18,75 | 18,25 | 18,35 | -0,97% | 1.125.111,00 |
| 11.12.2025 | 18,18 | 18,59 | 18,16 | 18,53 | 2,15% | 1.287.697,00 |
| 10.12.2025 | 17,42 | 18,23 | 17,34 | 18,14 | 4,37% | 1.074.760,00 |
| 09.12.2025 | 17,29 | 17,58 | 17,20 | 17,38 | -0,69% | 842.409,00 |
| 08.12.2025 | 17,84 | 17,89 | 17,36 | 17,50 | -1,52% | 993.336,00 |
| 05.12.2025 | 18,17 | 18,25 | 17,55 | 17,77 | -2,26% | 1.441.556,00 |
| 04.12.2025 | 17,57 | 18,34 | 17,57 | 18,18 | 1,11% | 1.273.503,00 |