144,600$
0,33%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 144,15 | 145,88 | 143,62 | 144,60 | 0,33% | 1.700.924,00 |
| 11.11.2026 | 143,63 | 144,94 | 142,75 | 144,12 | -0,96% | 1.482.403,00 |
| 10.11.2026 | 144,79 | 146,81 | 143,65 | 145,51 | 0,00% | 2.055.579,00 |
| 09.11.2026 | 142,63 | 145,98 | 142,21 | 145,51 | 2,49% | 3.237.807,00 |
| 06.11.2026 | 139,73 | 143,31 | 138,88 | 141,97 | -1,79% | 1.607.029,00 |
| 05.11.2026 | 146,84 | 148,75 | 143,59 | 144,56 | -0,64% | 2.154.170,00 |
| 04.11.2026 | 142,42 | 149,43 | 142,42 | 145,49 | 5,33% | 3.558.786,00 |
| 03.11.2026 | 138,76 | 139,34 | 136,04 | 138,13 | -1,81% | 2.360.552,00 |
| 02.11.2026 | 137,27 | 141,30 | 136,66 | 140,67 | 3,95% | 2.777.698,00 |
| 30.10.2026 | 132,40 | 135,35 | 132,00 | 135,33 | 3,82% | 3.373.174,00 |
| 29.10.2026 | 130,43 | 131,63 | 129,08 | 130,35 | 0,42% | 1.594.104,00 |
| 28.10.2026 | 129,45 | 130,89 | 129,41 | 129,80 | -0,64% | 2.354.107,00 |
| 27.10.2026 | 134,17 | 134,34 | 130,45 | 130,63 | -3,68% | 2.251.034,00 |
| 26.10.2026 | 137,43 | 137,97 | 134,91 | 135,62 | -2,21% | 2.028.617,00 |
| 23.10.2026 | 138,50 | 139,91 | 137,32 | 138,68 | -0,22% | 1.957.763,00 |
| 22.10.2026 | 133,31 | 139,31 | 132,66 | 138,98 | 5,27% | 2.492.756,00 |
| 21.10.2026 | 131,97 | 132,59 | 130,92 | 132,02 | -0,54% | 1.287.512,00 |
| 20.10.2026 | 132,06 | 133,61 | 131,63 | 132,74 | 1,27% | 1.472.647,00 |
| 19.10.2026 | 130,32 | 131,46 | 129,64 | 131,07 | -0,21% | 1.174.242,00 |
| 16.10.2026 | 130,84 | 132,11 | 129,99 | 131,35 | 1,37% | 2.371.432,00 |
| 15.10.2026 | 128,98 | 131,84 | 128,70 | 129,58 | 1,70% | 2.101.117,00 |
| 14.10.2026 | 127,54 | 128,19 | 125,58 | 127,41 | 0,28% | 2.270.813,00 |
| 13.10.2026 | 128,00 | 128,20 | 125,45 | 127,06 | 0,52% | 2.104.681,00 |
| 12.10.2026 | 123,16 | 126,42 | 123,16 | 126,40 | 3,07% | 2.391.823,00 |
| 09.10.2026 | 123,25 | 124,19 | 121,60 | 122,64 | -0,80% | 2.377.941,00 |
| 08.10.2026 | 116,82 | 123,72 | 116,51 | 123,63 | 4,43% | 5.253.063,00 |
| 07.10.2026 | 114,34 | 120,31 | 114,10 | 118,39 | 2,35% | 6.326.543,00 |
| 06.10.2026 | 113,83 | 116,77 | 112,99 | 115,67 | 2,08% | 5.348.716,00 |
| 05.10.2026 | 113,54 | 114,50 | 110,60 | 113,31 | 0,39% | 2.940.252,00 |
| 02.10.2026 | 113,64 | 113,64 | 112,05 | 112,87 | -0,11% | 1.518.912,00 |
| 01.10.2026 | 113,10 | 113,94 | 111,77 | 112,99 | -0,06% | 2.025.116,00 |
| 30.09.2026 | 113,00 | 114,03 | 112,37 | 113,06 | 0,26% | 1.636.936,00 |
| 29.09.2026 | 112,58 | 113,55 | 111,54 | 112,77 | -0,13% | 1.569.854,00 |
| 28.09.2026 | 113,50 | 113,69 | 111,92 | 112,92 | -0,62% | 1.391.703,00 |
| 25.09.2026 | 113,99 | 114,46 | 113,34 | 113,63 | -0,51% | 1.391.382,00 |
| 24.09.2026 | 117,48 | 117,94 | 114,12 | 114,21 | -2,02% | 1.462.105,00 |
| 23.09.2026 | 117,10 | 118,00 | 115,50 | 116,57 | -0,87% | 1.481.220,00 |
| 22.09.2026 | 119,50 | 120,41 | 116,98 | 117,59 | -0,68% | 1.859.122,00 |
| 21.09.2026 | 118,23 | 119,12 | 116,93 | 118,39 | -0,49% | 2.379.500,00 |
| 18.09.2026 | 121,54 | 122,01 | 118,91 | 118,97 | -2,84% | 6.605.909,00 |
| 17.09.2026 | 123,46 | 123,94 | 121,65 | 122,45 | -0,47% | 1.629.940,00 |
| 16.09.2026 | 123,72 | 124,75 | 122,76 | 123,03 | -0,48% | 1.410.131,00 |
| 15.09.2026 | 124,04 | 124,85 | 122,41 | 123,62 | -1,10% | 2.030.204,00 |
| 14.09.2026 | 124,25 | 125,74 | 122,51 | 125,00 | 2,08% | 2.912.972,00 |
| 11.09.2026 | 124,51 | 125,73 | 122,10 | 122,45 | -1,10% | 1.961.910,00 |
| 10.09.2026 | 122,41 | 125,76 | 121,50 | 123,81 | 1,86% | 2.471.747,00 |
| 09.09.2026 | 121,78 | 122,67 | 120,25 | 121,55 | 0,47% | 2.368.428,00 |
| 08.09.2026 | 128,00 | 130,99 | 120,43 | 120,98 | -5,62% | 4.390.111,00 |
| 04.09.2026 | 128,50 | 129,84 | 127,78 | 128,18 | -0,70% | 1.658.065,00 |
| 03.09.2026 | 128,67 | 129,75 | 127,36 | 129,09 | -0,20% | 2.085.029,00 |
| 02.09.2026 | 131,86 | 132,89 | 129,34 | 129,35 | -0,98% | 2.297.290,00 |
| 01.09.2026 | 131,04 | 131,83 | 130,29 | 130,63 | 0,01% | 2.139.869,00 |
| 31.08.2026 | 130,50 | 131,28 | 129,59 | 130,62 | -0,05% | 3.047.780,00 |
| 28.08.2026 | 132,67 | 132,92 | 130,53 | 130,69 | -0,56% | 1.998.570,00 |
| 27.08.2026 | 133,19 | 133,50 | 131,36 | 131,43 | -2,25% | 1.319.744,00 |
| 26.08.2026 | 135,20 | 135,67 | 134,11 | 134,45 | -0,41% | 1.082.282,00 |
| 25.08.2026 | 136,09 | 136,88 | 134,32 | 135,01 | -1,88% | 920.986,00 |
| 24.08.2026 | 136,28 | 138,90 | 136,19 | 137,60 | 1,43% | 1.565.199,00 |
| 21.08.2026 | 134,30 | 135,72 | 133,54 | 135,66 | 1,13% | 1.527.819,00 |
| 20.08.2026 | 132,43 | 134,84 | 131,21 | 134,14 | 0,46% | 1.489.497,00 |
| 19.08.2026 | 131,00 | 133,95 | 130,79 | 133,52 | 1,92% | 1.472.478,00 |
| 18.08.2026 | 131,59 | 132,15 | 129,44 | 131,00 | 0,34% | 1.575.962,00 |
| 17.08.2026 | 137,22 | 137,22 | 129,77 | 130,56 | -6,19% | 2.589.128,00 |
| 14.08.2026 | 136,43 | 139,26 | 135,30 | 139,18 | 2,08% | 1.417.147,00 |
| 13.08.2026 | 134,60 | 137,55 | 134,13 | 136,35 | 1,78% | 1.800.672,00 |
| 12.08.2026 | 132,93 | 134,48 | 132,36 | 133,96 | -0,01% | 1.200.728,00 |
| 11.08.2026 | 132,86 | 134,18 | 131,66 | 133,98 | 0,44% | 1.463.892,00 |
| 10.08.2026 | 134,08 | 134,50 | 132,68 | 133,39 | -1,75% | 1.175.638,00 |
| 07.08.2026 | 132,75 | 136,59 | 132,56 | 135,76 | 2,44% | 1.742.645,00 |
| 06.08.2026 | 132,43 | 134,19 | 131,20 | 132,52 | 1,44% | 1.642.955,00 |
| 05.08.2026 | 131,58 | 131,98 | 130,05 | 130,64 | -0,59% | 1.112.484,00 |
| 04.08.2026 | 130,00 | 131,55 | 129,86 | 131,42 | 0,05% | 1.821.475,00 |
| 03.08.2026 | 130,90 | 133,45 | 130,60 | 131,36 | 0,87% | 1.967.566,00 |
| 31.07.2026 | 130,11 | 130,44 | 128,97 | 130,23 | -0,12% | 1.686.785,00 |
| 30.07.2026 | 129,01 | 130,66 | 128,50 | 130,38 | -1,04% | 1.924.144,00 |
| 29.07.2026 | 131,80 | 134,04 | 131,29 | 131,75 | -0,20% | 2.490.523,00 |
| 28.07.2026 | 132,38 | 135,09 | 131,30 | 132,02 | 1,78% | 2.758.277,00 |
| 27.07.2026 | 129,30 | 131,05 | 128,28 | 129,71 | -0,35% | 1.874.274,00 |
| 24.07.2026 | 129,28 | 130,90 | 129,10 | 130,16 | 0,69% | 1.506.380,00 |
| 23.07.2026 | 131,01 | 131,03 | 128,40 | 129,27 | -2,13% | 1.384.487,00 |
| 22.07.2026 | 132,03 | 132,85 | 131,19 | 132,08 | 1,09% | 1.018.153,00 |
| 21.07.2026 | 133,08 | 134,48 | 130,50 | 130,66 | -2,75% | 1.684.499,00 |
| 20.07.2026 | 133,24 | 134,60 | 132,26 | 134,36 | 1,12% | 2.144.900,00 |
| 17.07.2026 | 135,51 | 138,34 | 132,56 | 132,87 | -2,10% | 1.607.897,00 |
| 16.07.2026 | 132,73 | 136,42 | 131,76 | 135,72 | 3,10% | 2.434.136,00 |
| 15.07.2026 | 131,48 | 133,63 | 130,71 | 131,64 | 0,23% | 1.597.226,00 |
| 14.07.2026 | 134,50 | 134,93 | 130,08 | 131,34 | -2,36% | 1.851.322,00 |
| 13.07.2026 | 134,59 | 139,75 | 133,72 | 134,51 | 0,34% | 2.039.484,00 |
| 10.07.2026 | 132,44 | 134,63 | 132,10 | 134,06 | 1,22% | 2.096.239,00 |
| 09.07.2026 | 132,57 | 132,60 | 128,88 | 132,44 | 1,61% | 2.064.932,00 |
| 08.07.2026 | 132,41 | 132,99 | 129,63 | 130,34 | -1,08% | 2.365.860,00 |
| 07.07.2026 | 132,79 | 134,98 | 131,15 | 131,76 | 0,83% | 2.150.861,00 |
| 06.07.2026 | 134,45 | 134,70 | 128,68 | 130,68 | -4,94% | 3.495.977,00 |
| 02.07.2026 | 135,71 | 139,76 | 135,32 | 137,47 | 0,43% | 2.419.909,00 |
| 01.07.2026 | 142,76 | 144,00 | 134,33 | 136,88 | -1,59% | 4.498.894,00 |
| 30.06.2026 | 140,16 | 140,16 | 135,73 | 139,09 | -0,41% | 4.334.037,00 |
| 29.06.2026 | 145,73 | 146,13 | 139,54 | 139,66 | -4,54% | 2.771.922,00 |
| 26.06.2026 | 145,50 | 148,12 | 144,62 | 146,30 | 1,28% | 2.841.024,00 |
| 25.06.2026 | 141,51 | 145,30 | 141,51 | 144,45 | 1,00% | 2.112.966,00 |
| 24.06.2026 | 144,03 | 145,23 | 142,91 | 143,02 | -0,25% | 1.822.286,00 |