61,250€
-1,61%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 14.08.2025 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | 350,00 |
| 13.08.2025 | 62,25 | 62,75 | 62,25 | 62,75 | 0,80% | - |
| 12.08.2025 | 62,75 | 63,25 | 61,75 | 62,25 | 0,00% | - |
| 11.08.2025 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | - |
| 08.08.2025 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | 25,00 |
| 07.08.2025 | 63,75 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 06.08.2025 | 64,25 | 64,25 | 63,75 | 63,75 | -0,78% | 37,00 |
| 05.08.2025 | 64,75 | 64,75 | 63,75 | 64,25 | -0,77% | - |
| 04.08.2025 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 01.08.2025 | 64,50 | 64,75 | 63,25 | 64,25 | -0,77% | 334,00 |
| 31.07.2025 | 63,75 | 64,75 | 63,25 | 64,75 | 3,19% | 1.001,00 |
| 30.07.2025 | 62,75 | 63,75 | 62,75 | 62,75 | 0,00% | - |
| 29.07.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 28.07.2025 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 25.07.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 24.07.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 23.07.2025 | 63,00 | 63,25 | 61,75 | 61,75 | -1,59% | 5,00 |
| 22.07.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 21.07.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 18.07.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 17.07.2025 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | 250,00 |
| 16.07.2025 | 60,75 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 15.07.2025 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | 167,00 |
| 14.07.2025 | 59,75 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 11.07.2025 | 59,75 | 60,50 | 59,75 | 60,25 | 0,84% | 166,00 |
| 10.07.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 09.07.2025 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 08.07.2025 | 59,25 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 07.07.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 03.07.2025 | 59,25 | 60,25 | 59,25 | 59,75 | 0,84% | - |
| 02.07.2025 | 59,75 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 01.07.2025 | 58,75 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 30.06.2025 | 59,25 | 59,25 | 58,25 | 58,75 | 0,00% | 314,00 |
| 27.06.2025 | 59,25 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 26.06.2025 | 58,75 | 59,25 | 58,75 | 59,25 | 0,85% | - |
| 25.06.2025 | 59,75 | 59,75 | 58,75 | 58,75 | -2,49% | - |
| 24.06.2025 | 60,75 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 23.06.2025 | 60,25 | 61,25 | 59,75 | 59,75 | 0,00% | 102,00 |
| 20.06.2025 | 58,75 | 60,25 | 58,25 | 59,75 | 0,84% | - |
| 19.06.2025 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 18.06.2025 | 59,75 | 60,25 | 59,75 | 59,75 | 0,00% | - |
| 17.06.2025 | 59,75 | 60,25 | 59,25 | 59,75 | -0,83% | - |
| 16.06.2025 | 61,25 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 13.06.2025 | 60,75 | 61,75 | 60,25 | 61,25 | 0,00% | 100,00 |
| 12.06.2025 | 60,25 | 61,25 | 59,75 | 61,25 | 0,82% | 330,00 |
| 11.06.2025 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 10.06.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,82% | 1,00 |
| 09.06.2025 | 61,50 | 61,75 | 60,75 | 60,75 | -0,82% | 1,00 |
| 06.06.2025 | 60,75 | 61,75 | 60,75 | 61,25 | 1,24% | 32,00 |
| 05.06.2025 | 61,25 | 61,25 | 60,00 | 60,50 | -1,22% | 766,00 |
| 04.06.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 03.06.2025 | 61,75 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 02.06.2025 | 61,25 | 61,75 | 60,75 | 61,25 | -0,81% | - |
| 30.05.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 0,82% | 54,00 |
| 29.05.2025 | 61,75 | 62,00 | 60,25 | 61,25 | 0,82% | 92,00 |
| 28.05.2025 | 61,75 | 61,75 | 60,75 | 60,75 | -1,62% | - |
| 27.05.2025 | 62,00 | 62,00 | 60,75 | 61,75 | 0,00% | - |
| 26.05.2025 | 61,75 | 62,25 | 61,50 | 61,75 | 0,82% | 1,00 |
| 23.05.2025 | 61,25 | 61,75 | 60,25 | 61,25 | 0,00% | 3,00 |
| 22.05.2025 | 62,25 | 62,75 | 61,25 | 61,25 | -2,39% | 1.000,00 |
| 21.05.2025 | 63,25 | 64,00 | 62,25 | 62,75 | -1,57% | 946,00 |
| 20.05.2025 | 63,75 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 19.05.2025 | 63,25 | 64,25 | 62,75 | 63,75 | -0,78% | 498,00 |
| 16.05.2025 | 63,25 | 64,25 | 63,00 | 64,25 | 0,78% | 483,00 |
| 15.05.2025 | 61,50 | 63,75 | 61,25 | 63,75 | 3,24% | 1.413,00 |
| 14.05.2025 | 62,25 | 62,25 | 60,25 | 61,75 | 0,00% | - |
| 13.05.2025 | 63,25 | 63,25 | 61,75 | 61,75 | -1,59% | 21,00 |
| 12.05.2025 | 65,25 | 67,25 | 62,75 | 62,75 | -2,33% | 925,00 |
| 09.05.2025 | 64,25 | 64,75 | 63,25 | 64,25 | -0,77% | 455,00 |
| 08.05.2025 | 65,75 | 66,25 | 64,75 | 64,75 | -1,52% | 250,00 |
| 07.05.2025 | 64,75 | 65,75 | 64,25 | 65,75 | 1,54% | 13,00 |
| 06.05.2025 | 64,25 | 65,25 | 63,75 | 64,75 | 0,00% | 907,00 |
| 05.05.2025 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 02.05.2025 | 64,25 | 64,75 | 63,75 | 64,25 | -0,77% | 730,00 |
| 30.04.2025 | 64,75 | 65,25 | 63,75 | 64,75 | 0,00% | 1.700,00 |
| 29.04.2025 | 63,75 | 64,75 | 63,25 | 64,75 | 1,57% | - |
| 28.04.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 25.04.2025 | 65,75 | 66,25 | 63,25 | 63,75 | -2,30% | 244,00 |
| 24.04.2025 | 64,75 | 66,25 | 64,25 | 65,25 | 0,00% | 61,00 |
| 23.04.2025 | 65,75 | 66,25 | 63,75 | 65,25 | 0,77% | 302,00 |
| 22.04.2025 | 62,75 | 64,75 | 62,75 | 64,75 | 0,78% | - |
| 17.04.2025 | 63,75 | 65,25 | 62,50 | 64,25 | 1,58% | 651,00 |
| 16.04.2025 | 63,75 | 64,75 | 63,25 | 63,25 | -1,56% | - |
| 15.04.2025 | 64,75 | 65,25 | 64,25 | 64,25 | -0,77% | 96,00 |
| 14.04.2025 | 63,25 | 64,75 | 63,25 | 64,75 | 2,37% | 105,00 |
| 11.04.2025 | 64,25 | 64,25 | 61,25 | 63,25 | -0,78% | 229,00 |
| 10.04.2025 | 65,25 | 65,25 | 62,75 | 63,75 | -2,30% | 78,00 |
| 09.04.2025 | 62,75 | 65,75 | 61,75 | 65,25 | 1,56% | 250,00 |
| 08.04.2025 | 65,75 | 66,75 | 63,25 | 64,25 | -1,53% | - |
| 07.04.2025 | 62,75 | 66,75 | 62,25 | 65,25 | -2,25% | 663,00 |
| 04.04.2025 | 67,75 | 69,00 | 66,25 | 66,75 | -2,20% | 1.647,00 |
| 03.04.2025 | 66,75 | 68,75 | 65,50 | 68,25 | -0,73% | - |
| 02.04.2025 | 69,25 | 69,75 | 68,75 | 68,75 | -1,43% | 300,00 |
| 01.04.2025 | 69,75 | 69,75 | 68,75 | 69,75 | 0,00% | - |
| 31.03.2025 | 68,75 | 70,25 | 68,00 | 69,75 | 1,45% | 25,00 |
| 28.03.2025 | 67,75 | 69,25 | 67,75 | 68,75 | 1,48% | 151,00 |
| 27.03.2025 | 67,75 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 26.03.2025 | 66,75 | 68,25 | 66,75 | 68,25 | 2,25% | - |
| 25.03.2025 | 67,75 | 67,75 | 66,25 | 66,75 | -1,48% | - |