227,630$
0,26%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 228,19 | 229,07 | 226,50 | 227,63 | 0,26% | 4.528.134,00 |
| 19.12.2024 | 228,80 | 231,86 | 226,81 | 227,05 | -0,55% | 2.844.569,00 |
| 18.12.2024 | 232,17 | 234,12 | 228,14 | 228,31 | -2,05% | 2.289.523,00 |
| 17.12.2024 | 233,00 | 234,98 | 232,19 | 233,09 | 0,07% | 2.398.249,00 |
| 16.12.2024 | 239,34 | 240,32 | 232,76 | 232,92 | -2,81% | 1.817.014,00 |
| 13.12.2024 | 240,20 | 241,69 | 237,80 | 239,66 | 0,09% | 1.041.556,00 |
| 12.12.2024 | 240,66 | 242,64 | 238,18 | 239,45 | -0,18% | 1.186.495,00 |
| 11.12.2024 | 243,51 | 244,69 | 239,31 | 239,89 | -1,12% | 1.500.953,00 |
| 10.12.2024 | 242,86 | 245,31 | 241,72 | 242,60 | -0,70% | 1.035.089,00 |
| 09.12.2024 | 238,00 | 244,88 | 237,49 | 244,31 | 2,22% | 1.334.882,00 |
| 06.12.2024 | 242,44 | 244,54 | 237,69 | 239,00 | -0,21% | 1.530.895,00 |
| 05.12.2024 | 238,08 | 241,23 | 237,79 | 239,50 | 0,50% | 1.205.614,00 |
| 04.12.2024 | 236,95 | 238,93 | 236,25 | 238,30 | 0,52% | 789.547,00 |
| 03.12.2024 | 238,04 | 239,43 | 236,17 | 237,06 | -0,29% | 1.063.410,00 |
| 02.12.2024 | 240,97 | 241,45 | 236,37 | 237,76 | -1,32% | 1.242.589,00 |
| 29.11.2024 | 236,14 | 241,30 | 236,14 | 240,95 | 2,11% | 833.709,00 |
| 27.11.2024 | 234,25 | 237,10 | 233,80 | 235,97 | 1,01% | 1.028.480,00 |
| 26.11.2024 | 233,42 | 235,91 | 229,88 | 233,60 | -3,34% | 2.703.347,00 |
| 25.11.2024 | 241,57 | 244,60 | 240,58 | 241,67 | 0,84% | 1.470.617,00 |
| 22.11.2024 | 240,91 | 242,12 | 238,50 | 239,66 | -0,04% | 1.421.160,00 |
| 20.11.2024 | 239,83 | 241,00 | 238,08 | 239,75 | -0,29% | 1.045.867,00 |
| 19.11.2024 | 238,33 | 241,22 | 236,68 | 240,44 | 1,00% | 1.033.355,00 |
| 18.11.2024 | 237,90 | 238,40 | 236,17 | 238,06 | 0,23% | 978.516,00 |
| 15.11.2024 | 241,95 | 242,25 | 236,34 | 237,51 | -1,86% | 1.425.616,00 |
| 14.11.2024 | 241,31 | 244,31 | 240,97 | 242,00 | 0,54% | 1.039.946,00 |
| 13.11.2024 | 238,27 | 241,58 | 236,79 | 240,71 | 1,02% | 1.103.379,00 |
| 12.11.2024 | 236,89 | 239,21 | 236,88 | 238,29 | 0,88% | 1.486.049,00 |
| 11.11.2024 | 234,79 | 237,30 | 234,08 | 236,20 | 0,78% | 1.092.237,00 |
| 08.11.2024 | 232,53 | 235,51 | 232,41 | 234,38 | 0,47% | 1.725.478,00 |
| 07.11.2024 | 230,00 | 234,74 | 229,98 | 233,28 | 1,61% | 1.461.627,00 |
| 06.11.2024 | 233,79 | 233,92 | 224,76 | 229,58 | -3,19% | 3.154.649,00 |
| 05.11.2024 | 238,66 | 239,11 | 236,57 | 237,15 | -1,08% | 1.085.019,00 |
| 04.11.2024 | 233,32 | 241,72 | 233,32 | 239,74 | 2,99% | 1.799.156,00 |
| 01.11.2024 | 232,61 | 233,98 | 231,70 | 232,77 | 0,19% | 1.337.782,00 |
| 31.10.2024 | 235,00 | 236,73 | 232,08 | 232,34 | -1,33% | 1.234.264,00 |
| 30.10.2024 | 236,17 | 237,74 | 234,56 | 235,47 | -0,25% | 933.904,00 |
| 29.10.2024 | 236,00 | 237,77 | 234,66 | 236,07 | -0,61% | 1.019.368,00 |
| 28.10.2024 | 240,40 | 241,83 | 237,08 | 237,51 | -0,78% | 1.038.245,00 |
| 25.10.2024 | 240,98 | 241,67 | 238,56 | 239,38 | -0,55% | 860.819,00 |
| 24.10.2024 | 241,26 | 242,44 | 240,10 | 240,71 | -0,29% | 651.705,00 |
| 23.10.2024 | 240,04 | 241,65 | 239,10 | 241,42 | -0,08% | 1.206.285,00 |
| 22.10.2024 | 238,14 | 241,88 | 237,80 | 241,61 | 1,00% | 1.069.128,00 |
| 21.10.2024 | 239,59 | 241,02 | 238,19 | 239,21 | -0,96% | 1.196.094,00 |
| 18.10.2024 | 240,67 | 242,06 | 239,86 | 241,52 | 0,62% | 1.644.472,00 |
| 17.10.2024 | 244,18 | 244,18 | 238,84 | 240,04 | -1,46% | 1.470.304,00 |
| 16.10.2024 | 243,06 | 243,82 | 241,25 | 243,59 | -0,20% | 1.367.174,00 |
| 15.10.2024 | 245,46 | 247,63 | 243,09 | 244,07 | -0,67% | 1.267.312,00 |
| 14.10.2024 | 243,00 | 246,18 | 241,68 | 245,71 | 1,93% | 1.059.911,00 |
| 11.10.2024 | 240,93 | 241,82 | 239,65 | 241,06 | 0,61% | 1.106.237,00 |
| 10.10.2024 | 241,41 | 242,38 | 238,77 | 239,60 | -0,34% | 1.136.850,00 |
| 09.10.2024 | 242,61 | 242,92 | 240,37 | 240,42 | -0,29% | 1.785.078,00 |
| 08.10.2024 | 240,64 | 241,67 | 237,31 | 241,13 | -0,80% | 1.148.750,00 |
| 07.10.2024 | 243,91 | 244,05 | 237,08 | 243,07 | -1,46% | 1.752.435,00 |
| 04.10.2024 | 242,88 | 247,97 | 242,65 | 246,67 | 1,24% | 1.319.808,00 |
| 03.10.2024 | 253,30 | 254,88 | 243,38 | 243,65 | -4,70% | 2.603.355,00 |
| 02.10.2024 | 255,93 | 257,36 | 254,06 | 255,67 | -0,78% | 1.185.922,00 |
| 01.10.2024 | 258,19 | 258,63 | 255,56 | 257,68 | 0,00% | 868.835,00 |
| 30.09.2024 | 258,40 | 261,06 | 256,52 | 257,69 | -0,27% | 1.054.580,00 |
| 27.09.2024 | 256,47 | 259,48 | 256,09 | 258,40 | 1,31% | 1.341.615,00 |
| 26.09.2024 | 252,99 | 255,48 | 251,92 | 255,05 | 1,25% | 660.258,00 |
| 25.09.2024 | 252,83 | 254,20 | 251,14 | 251,90 | -0,23% | 919.656,00 |
| 24.09.2024 | 255,04 | 255,04 | 252,05 | 252,47 | -0,92% | 806.842,00 |
| 23.09.2024 | 247,23 | 256,30 | 247,09 | 254,82 | 2,71% | 1.163.155,00 |
| 20.09.2024 | 247,77 | 249,19 | 247,27 | 248,09 | -0,14% | 2.686.891,00 |
| 19.09.2024 | 252,20 | 253,62 | 247,49 | 248,45 | -1,02% | 1.614.779,00 |
| 18.09.2024 | 253,05 | 253,85 | 250,72 | 251,00 | -0,74% | 775.510,00 |
| 17.09.2024 | 252,42 | 255,45 | 251,14 | 252,86 | -0,31% | 615.841,00 |
| 16.09.2024 | 254,23 | 255,24 | 252,65 | 253,65 | 0,43% | 875.922,00 |
| 13.09.2024 | 252,34 | 254,94 | 251,84 | 252,57 | 0,34% | 829.624,00 |
| 12.09.2024 | 248,72 | 252,39 | 248,32 | 251,71 | 1,17% | 695.118,00 |
| 11.09.2024 | 249,53 | 251,39 | 245,78 | 248,79 | -0,28% | 966.378,00 |
| 10.09.2024 | 251,86 | 253,04 | 247,24 | 249,49 | -0,56% | 1.230.212,00 |
| 09.09.2024 | 249,81 | 252,00 | 247,09 | 250,89 | 0,75% | 1.769.528,00 |
| 06.09.2024 | 246,86 | 250,53 | 246,86 | 249,01 | 0,29% | 1.135.158,00 |
| 05.09.2024 | 247,47 | 249,62 | 246,07 | 248,29 | 0,68% | 1.708.047,00 |
| 04.09.2024 | 245,36 | 247,81 | 244,03 | 246,61 | -0,07% | 905.135,00 |
| 03.09.2024 | 239,81 | 249,46 | 238,47 | 246,78 | 2,52% | 1.586.474,00 |
| 30.08.2024 | 239,69 | 240,89 | 236,37 | 240,71 | 1,15% | 1.305.519,00 |
| 29.08.2024 | 241,66 | 241,66 | 237,62 | 237,97 | -1,00% | 1.014.905,00 |
| 28.08.2024 | 240,47 | 241,42 | 239,22 | 240,37 | 0,16% | 782.245,00 |
| 27.08.2024 | 243,15 | 244,23 | 239,18 | 239,98 | -1,29% | 1.304.382,00 |
| 26.08.2024 | 244,26 | 245,68 | 242,43 | 243,11 | -0,84% | 868.946,00 |
| 23.08.2024 | 244,82 | 245,77 | 244,29 | 245,18 | 0,61% | 629.474,00 |
| 22.08.2024 | 245,61 | 245,61 | 242,86 | 243,70 | -0,42% | 681.386,00 |
| 21.08.2024 | 244,03 | 245,00 | 242,80 | 244,74 | 0,70% | 640.625,00 |
| 20.08.2024 | 242,60 | 245,77 | 242,42 | 243,05 | 0,04% | 1.105.774,00 |
| 19.08.2024 | 246,00 | 246,11 | 241,91 | 242,96 | -1,12% | 748.917,00 |
| 16.08.2024 | 244,59 | 247,15 | 244,59 | 245,70 | 0,19% | 588.456,00 |
| 15.08.2024 | 242,43 | 246,51 | 242,21 | 245,24 | 1,73% | 718.182,00 |
| 14.08.2024 | 238,77 | 242,17 | 238,77 | 241,08 | 0,41% | 611.748,00 |
| 13.08.2024 | 239,19 | 240,71 | 237,47 | 240,10 | 0,54% | 972.276,00 |
| 12.08.2024 | 241,38 | 241,45 | 238,25 | 238,80 | -1,08% | 732.767,00 |
| 09.08.2024 | 239,47 | 241,53 | 237,70 | 241,41 | 0,64% | 889.480,00 |
| 08.08.2024 | 236,60 | 241,35 | 236,25 | 239,87 | 0,87% | 1.012.749,00 |
| 07.08.2024 | 239,15 | 241,55 | 237,57 | 237,81 | -0,30% | 745.942,00 |
| 06.08.2024 | 238,60 | 241,57 | 237,02 | 238,52 | 0,89% | 1.013.899,00 |
| 05.08.2024 | 244,08 | 245,27 | 235,57 | 236,42 | -4,26% | 1.765.946,00 |
| 02.08.2024 | 247,09 | 247,09 | 241,28 | 246,94 | 0,64% | 1.111.967,00 |
| 01.08.2024 | 246,09 | 247,58 | 243,66 | 245,37 | 0,09% | 746.432,00 |
| 31.07.2024 | 243,56 | 247,09 | 242,00 | 245,16 | 0,76% | 1.098.442,00 |