66,040€
-0,39%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 66,36 | 66,58 | 64,83 | 65,95 | -0,20% | 10,00 |
| 16.04.2026 | 65,74 | 66,19 | 65,43 | 66,08 | 0,52% | 100,00 |
| 15.04.2026 | 66,81 | 67,22 | 65,65 | 65,74 | -1,68% | 166,00 |
| 14.04.2026 | 66,34 | 67,08 | 65,63 | 66,86 | 0,78% | 6,00 |
| 13.04.2026 | 67,45 | 67,84 | 66,26 | 66,34 | -2,11% | 15,00 |
| 10.04.2026 | 68,37 | 68,45 | 67,75 | 67,77 | -0,70% | 1,00 |
| 09.04.2026 | 67,49 | 68,67 | 67,12 | 68,25 | 1,40% | - |
| 08.04.2026 | 69,01 | 69,38 | 66,33 | 67,31 | -0,93% | 80,00 |
| 07.04.2026 | 68,26 | 68,44 | 67,61 | 67,94 | 0,28% | 2,00 |
| 02.04.2026 | 66,75 | 68,25 | 66,75 | 67,75 | 0,74% | 1.100,00 |
| 01.04.2026 | 67,25 | 67,50 | 66,25 | 67,25 | 0,75% | 21,00 |
| 31.03.2026 | 67,75 | 68,25 | 66,25 | 66,75 | 0,75% | - |
| 30.03.2026 | 66,75 | 66,75 | 66,25 | 66,25 | 0,00% | - |
| 27.03.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 0,76% | - |
| 25.03.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 0,00% | - |
| 24.03.2026 | 64,25 | 65,75 | 64,25 | 65,75 | -4,36% | - |
| 18.03.2026 | 68,75 | 68,75 | 68,75 | 68,75 | 1,48% | - |
| 17.03.2026 | 68,25 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 16.03.2026 | 68,75 | 68,75 | 67,75 | 67,75 | -0,73% | 54,00 |
| 13.03.2026 | 66,75 | 68,25 | 66,50 | 68,25 | 3,80% | 21,00 |
| 11.03.2026 | 65,75 | 66,00 | 65,50 | 65,75 | -1,50% | 153,00 |
| 10.03.2026 | 67,25 | 67,25 | 66,75 | 66,75 | 0,00% | - |
| 09.03.2026 | 65,75 | 66,75 | 65,75 | 66,75 | 0,00% | 1,00 |
| 06.03.2026 | 66,75 | 66,75 | 65,75 | 66,75 | 0,00% | - |
| 05.03.2026 | 67,25 | 67,25 | 66,25 | 66,75 | -1,11% | 100,00 |
| 04.03.2026 | 67,00 | 67,50 | 66,75 | 67,50 | 1,12% | 1,00 |
| 03.03.2026 | 66,25 | 66,75 | 65,75 | 66,75 | 0,00% | 21,00 |
| 02.03.2026 | 65,75 | 67,25 | 65,75 | 66,75 | 2,30% | 453,00 |
| 25.02.2026 | 65,25 | 65,25 | 64,25 | 65,25 | 0,77% | 103,00 |
| 23.02.2026 | 63,75 | 65,25 | 63,50 | 64,75 | 0,78% | 162,00 |
| 20.02.2026 | 64,50 | 65,25 | 63,75 | 64,25 | 0,78% | 54,00 |
| 18.02.2026 | 64,50 | 65,25 | 63,25 | 63,75 | -1,16% | 1.626,00 |
| 17.02.2026 | 63,75 | 64,50 | 63,75 | 64,50 | -0,39% | 263,00 |
| 16.02.2026 | 65,25 | 65,25 | 64,75 | 64,75 | 1,57% | - |
| 12.02.2026 | 63,25 | 63,75 | 62,50 | 63,75 | 2,41% | 84,00 |
| 11.02.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 1,63% | - |
| 10.02.2026 | 61,25 | 61,25 | 61,25 | 61,25 | -0,81% | - |
| 09.02.2026 | 61,25 | 62,00 | 61,25 | 61,75 | 0,82% | 1,00 |
| 06.02.2026 | 61,75 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 05.02.2026 | 60,25 | 62,75 | 60,25 | 62,25 | 3,32% | - |
| 02.02.2026 | 59,50 | 60,25 | 59,50 | 60,25 | 2,55% | - |
| 30.01.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -3,29% | - |
| 29.01.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 0,83% | 12,00 |
| 27.01.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 26.01.2026 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 16,00 |
| 23.01.2026 | 60,25 | 60,75 | 59,75 | 59,75 | -2,45% | 13,00 |
| 14.01.2026 | 60,75 | 61,25 | 60,25 | 61,25 | 2,51% | - |
| 12.01.2026 | 59,75 | 60,25 | 59,75 | 59,75 | 0,00% | - |
| 08.01.2026 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 07.01.2026 | 60,25 | 60,50 | 59,25 | 59,75 | 0,00% | 21,00 |
| 06.01.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 30.12.2025 | 59,25 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 29.12.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | 26,00 |
| 23.12.2025 | 59,25 | 59,75 | 59,00 | 59,75 | 0,84% | 100,00 |
| 19.12.2025 | 60,25 | 60,25 | 59,25 | 59,25 | -0,84% | 486,00 |
| 18.12.2025 | 59,75 | 60,25 | 59,75 | 59,75 | -1,65% | - |
| 16.12.2025 | 60,25 | 60,75 | 60,25 | 60,75 | 1,67% | - |
| 15.12.2025 | 59,75 | 60,00 | 59,75 | 59,75 | 0,00% | 1,00 |
| 10.12.2025 | 60,75 | 60,75 | 59,75 | 59,75 | -1,65% | - |
| 09.12.2025 | 60,75 | 60,75 | 60,75 | 60,75 | -3,95% | - |
| 01.12.2025 | 65,00 | 65,00 | 63,25 | 63,25 | -2,32% | - |
| 27.11.2025 | 65,25 | 65,25 | 64,75 | 64,75 | 0,00% | - |
| 26.11.2025 | 64,75 | 64,75 | 64,75 | 64,75 | 0,00% | - |
| 24.11.2025 | 64,25 | 65,00 | 64,25 | 64,75 | 0,78% | 17,00 |
| 19.11.2025 | 64,25 | 64,25 | 64,25 | 64,25 | 0,00% | - |
| 18.11.2025 | 64,25 | 64,50 | 63,75 | 64,25 | 1,58% | 48,00 |
| 14.11.2025 | 63,25 | 63,75 | 63,25 | 63,25 | -1,56% | - |
| 10.11.2025 | 63,75 | 64,25 | 62,50 | 64,25 | 4,05% | 125,00 |
| 07.11.2025 | 62,50 | 62,50 | 61,75 | 61,75 | -2,37% | 1,00 |
| 06.11.2025 | 63,25 | 63,25 | 62,75 | 63,25 | -0,78% | - |
| 05.11.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 1,59% | - |
| 03.11.2025 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 30.10.2025 | 62,00 | 63,75 | 62,00 | 63,75 | 2,41% | 5,00 |
| 29.10.2025 | 63,25 | 63,75 | 62,25 | 62,25 | -1,58% | 146,00 |
| 28.10.2025 | 64,25 | 64,25 | 62,75 | 63,25 | -1,56% | - |
| 24.10.2025 | 64,25 | 64,25 | 64,00 | 64,25 | -1,53% | 1,00 |
| 22.10.2025 | 64,25 | 65,25 | 64,25 | 65,25 | 0,77% | - |
| 21.10.2025 | 64,75 | 64,75 | 64,25 | 64,75 | 0,00% | - |
| 20.10.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 1,57% | - |
| 17.10.2025 | 63,25 | 64,25 | 62,75 | 63,75 | -1,54% | - |
| 16.10.2025 | 64,75 | 64,75 | 64,75 | 64,75 | 0,00% | - |
| 15.10.2025 | 64,75 | 64,75 | 63,75 | 64,75 | 1,57% | - |
| 10.10.2025 | 63,25 | 63,75 | 62,50 | 63,75 | 0,00% | 616,00 |
| 09.10.2025 | 63,25 | 63,75 | 62,75 | 63,75 | 1,59% | - |
| 08.10.2025 | 63,25 | 63,75 | 62,75 | 62,75 | 0,00% | 130,00 |
| 07.10.2025 | 63,00 | 63,00 | 62,75 | 62,75 | 0,80% | 5,00 |
| 06.10.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 1,63% | - |
| 03.10.2025 | 61,25 | 61,25 | 61,25 | 61,25 | 0,00% | - |
| 02.10.2025 | 61,75 | 61,75 | 60,75 | 61,25 | -1,61% | - |
| 30.09.2025 | 62,25 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 29.09.2025 | 61,75 | 62,00 | 60,75 | 61,75 | 0,82% | 81,00 |
| 26.09.2025 | 61,00 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 25.09.2025 | 61,25 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 24.09.2025 | 60,75 | 61,25 | 60,75 | 60,75 | 0,83% | - |
| 23.09.2025 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 22.09.2025 | 59,75 | 60,00 | 59,00 | 59,75 | 0,00% | 581,00 |
| 19.09.2025 | 60,00 | 60,25 | 59,25 | 59,75 | 0,00% | 17,00 |
| 18.09.2025 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 17.09.2025 | 59,25 | 60,25 | 58,75 | 59,75 | 0,84% | - |
| 16.09.2025 | 60,75 | 60,75 | 58,75 | 59,25 | -3,27% | - |