58,470€
0,33%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 58,32 | 58,78 | 58,11 | 58,53 | 0,48% | 457,00 |
| 08.10.2026 | 58,05 | 59,84 | 57,64 | 58,25 | 0,22% | 1,00 |
| 07.10.2026 | 57,92 | 58,58 | 57,82 | 58,12 | 1,06% | 662,00 |
| 06.10.2026 | 57,17 | 57,58 | 56,97 | 57,51 | 0,52% | 250,00 |
| 05.10.2026 | 56,90 | 57,64 | 56,61 | 57,21 | 1,06% | 763,00 |
| 02.10.2026 | 56,72 | 57,35 | 56,21 | 56,61 | 0,44% | 307,00 |
| 01.10.2026 | 55,62 | 56,71 | 55,07 | 56,36 | 1,02% | 350,00 |
| 30.09.2026 | 56,02 | 56,18 | 55,56 | 55,79 | -0,29% | 97,00 |
| 29.09.2026 | 54,98 | 55,99 | 54,97 | 55,95 | 1,45% | - |
| 28.09.2026 | 55,12 | 56,10 | 54,86 | 55,15 | -0,40% | 214,00 |
| 25.09.2026 | 55,25 | 55,37 | 54,75 | 55,37 | 0,04% | 163,00 |
| 24.09.2026 | 55,25 | 55,83 | 55,05 | 55,35 | -0,32% | 88,00 |
| 23.09.2026 | 56,31 | 56,56 | 55,24 | 55,53 | -1,32% | 75,00 |
| 22.09.2026 | 56,41 | 56,83 | 56,17 | 56,27 | -0,04% | 890,00 |
| 21.09.2026 | 57,20 | 57,36 | 56,25 | 56,29 | -1,04% | 101,00 |
| 18.09.2026 | 57,81 | 57,90 | 56,77 | 56,88 | -1,44% | 82,00 |
| 17.09.2026 | 57,86 | 58,20 | 57,25 | 57,71 | 0,75% | 32,00 |
| 16.09.2026 | 57,22 | 57,77 | 56,96 | 57,28 | -0,02% | 84,00 |
| 15.09.2026 | 57,80 | 57,91 | 56,96 | 57,29 | -0,81% | 53,00 |
| 14.09.2026 | 58,19 | 58,94 | 57,63 | 57,76 | -0,45% | - |
| 11.09.2026 | 58,48 | 58,98 | 57,91 | 58,02 | -0,68% | 23,00 |
| 10.09.2026 | 58,73 | 59,17 | 58,24 | 58,42 | -0,34% | 20,00 |
| 09.09.2026 | 59,23 | 59,30 | 58,35 | 58,62 | -1,30% | 193,00 |
| 08.09.2026 | 58,94 | 60,26 | 58,11 | 59,39 | 0,42% | 1.632,00 |
| 07.09.2026 | 58,91 | 59,18 | 58,82 | 59,14 | 0,34% | 289,00 |
| 04.09.2026 | 59,30 | 59,50 | 58,76 | 58,94 | -0,10% | 123,00 |
| 03.09.2026 | 58,72 | 59,16 | 58,52 | 59,00 | 0,43% | 87,00 |
| 02.09.2026 | 58,63 | 58,96 | 57,92 | 58,75 | 0,36% | 173,00 |
| 01.09.2026 | 58,69 | 59,34 | 58,30 | 58,54 | 0,15% | 130,00 |
| 31.08.2026 | 58,71 | 59,24 | 58,16 | 58,45 | -0,71% | 295,00 |
| 28.08.2026 | 58,59 | 59,20 | 58,59 | 58,87 | 0,19% | 76,00 |
| 27.08.2026 | 59,55 | 59,90 | 58,55 | 58,76 | -1,08% | 1.099,00 |
| 26.08.2026 | 58,89 | 59,59 | 58,82 | 59,40 | 0,49% | 143,00 |
| 25.08.2026 | 58,80 | 59,22 | 58,55 | 59,11 | 0,53% | 139,00 |
| 24.08.2026 | 58,54 | 59,28 | 58,20 | 58,80 | 0,22% | 20,00 |
| 21.08.2026 | 59,76 | 60,03 | 58,53 | 58,67 | -2,17% | - |
| 20.08.2026 | 60,52 | 60,74 | 59,85 | 59,97 | -0,79% | 61,00 |
| 19.08.2026 | 61,21 | 62,00 | 60,40 | 60,45 | -1,76% | 420,00 |
| 18.08.2026 | 61,39 | 62,55 | 61,34 | 61,53 | -0,10% | 11,00 |
| 17.08.2026 | 61,48 | 61,84 | 61,00 | 61,59 | 0,10% | 650,00 |
| 14.08.2026 | 61,11 | 61,72 | 60,76 | 61,53 | 0,57% | 158,00 |
| 13.08.2026 | 60,82 | 61,32 | 60,65 | 61,18 | 0,89% | 11,00 |
| 12.08.2026 | 60,40 | 60,81 | 60,26 | 60,64 | 0,68% | 143,00 |
| 11.08.2026 | 59,85 | 60,46 | 59,56 | 60,23 | 0,58% | 430,00 |
| 10.08.2026 | 61,59 | 61,61 | 59,85 | 59,88 | -2,38% | 133,00 |
| 07.08.2026 | 61,28 | 61,80 | 60,44 | 61,34 | -0,58% | 2,00 |
| 06.08.2026 | 62,10 | 62,42 | 61,32 | 61,70 | 0,06% | - |
| 05.08.2026 | 62,42 | 62,48 | 61,08 | 61,66 | -1,00% | - |
| 04.08.2026 | 62,20 | 62,58 | 61,46 | 62,28 | -0,10% | 117,00 |
| 03.08.2026 | 62,77 | 63,06 | 61,72 | 62,34 | -0,16% | 82,00 |
| 31.07.2026 | 63,11 | 63,40 | 62,26 | 62,44 | -0,13% | 2,00 |
| 30.07.2026 | 65,07 | 65,34 | 62,52 | 62,52 | -3,23% | 56,00 |
| 29.07.2026 | 65,17 | 65,96 | 64,53 | 64,61 | -1,43% | 100,00 |
| 28.07.2026 | 65,11 | 67,13 | 65,09 | 65,55 | 0,43% | - |
| 27.07.2026 | 64,60 | 67,60 | 64,60 | 65,27 | -0,70% | 170,00 |
| 24.07.2026 | 65,12 | 66,31 | 65,02 | 65,73 | 0,87% | 2,00 |
| 23.07.2026 | 64,59 | 65,46 | 64,21 | 65,16 | 0,56% | 460,00 |
| 22.07.2026 | 63,48 | 64,83 | 63,14 | 64,80 | 2,16% | 112,00 |
| 21.07.2026 | 64,15 | 64,21 | 62,94 | 63,43 | -0,64% | 113,00 |
| 20.07.2026 | 64,04 | 65,08 | 63,59 | 63,84 | -1,08% | 405,00 |
| 17.07.2026 | 64,47 | 66,39 | 64,28 | 64,54 | -0,51% | 286,00 |
| 16.07.2026 | 64,55 | 65,62 | 64,26 | 64,87 | 0,64% | 2,00 |
| 15.07.2026 | 65,48 | 66,12 | 64,40 | 64,46 | -2,11% | 121,00 |
| 14.07.2026 | 66,86 | 66,86 | 65,61 | 65,85 | -0,87% | 14,00 |
| 13.07.2026 | 65,76 | 66,77 | 65,34 | 66,43 | 0,39% | 103,00 |
| 10.07.2026 | 65,46 | 66,22 | 65,28 | 66,17 | 0,67% | 35,00 |
| 09.07.2026 | 66,89 | 66,90 | 65,38 | 65,73 | -1,34% | 2,00 |
| 08.07.2026 | 67,37 | 67,68 | 66,48 | 66,62 | -1,46% | - |
| 07.07.2026 | 66,22 | 68,58 | 66,22 | 67,61 | 1,33% | 3,00 |
| 06.07.2026 | 67,94 | 68,59 | 66,68 | 66,72 | -2,44% | 66,00 |
| 03.07.2026 | 68,17 | 68,45 | 68,01 | 68,39 | 0,66% | 170,00 |
| 02.07.2026 | 66,70 | 68,05 | 66,33 | 67,94 | 1,89% | - |
| 01.07.2026 | 66,90 | 67,57 | 66,57 | 66,68 | -1,36% | 36,00 |
| 30.06.2026 | 68,57 | 68,59 | 67,18 | 67,60 | -0,76% | 2,00 |
| 29.06.2026 | 69,91 | 69,91 | 67,79 | 68,12 | -0,96% | 242,00 |
| 26.06.2026 | 67,29 | 68,89 | 67,11 | 68,78 | 1,22% | 541,00 |
| 25.06.2026 | 67,69 | 68,29 | 65,50 | 67,95 | 0,85% | 100,00 |
| 24.06.2026 | 66,41 | 67,40 | 66,36 | 67,38 | 2,09% | 20,00 |
| 23.06.2026 | 64,00 | 66,02 | 63,65 | 66,00 | 1,95% | 351,00 |
| 22.06.2026 | 63,90 | 65,21 | 63,75 | 64,74 | 1,20% | 1,00 |
| 19.06.2026 | 63,93 | 64,01 | 63,77 | 63,97 | -0,23% | - |
| 18.06.2026 | 64,12 | 64,68 | 63,72 | 64,12 | 1,23% | - |
| 17.06.2026 | 63,89 | 64,03 | 63,27 | 63,34 | -0,28% | - |
| 16.06.2026 | 63,49 | 64,32 | 63,37 | 63,52 | -0,06% | 1,00 |
| 15.06.2026 | 64,15 | 64,25 | 62,88 | 63,56 | 0,17% | 298,00 |
| 12.06.2026 | 63,00 | 63,70 | 62,80 | 63,45 | -0,75% | - |
| 11.06.2026 | 63,89 | 64,55 | 63,79 | 63,93 | 0,38% | - |
| 10.06.2026 | 62,71 | 64,51 | 62,48 | 63,69 | 1,87% | 560,00 |
| 09.06.2026 | 61,60 | 63,02 | 61,49 | 62,52 | 1,28% | - |
| 08.06.2026 | 62,45 | 63,02 | 61,51 | 61,73 | -1,42% | 1,00 |
| 05.06.2026 | 60,26 | 62,99 | 60,11 | 62,62 | 3,21% | - |
| 04.06.2026 | 60,25 | 60,70 | 59,21 | 60,67 | -0,51% | 9,00 |
| 03.06.2026 | 61,80 | 62,99 | 60,87 | 60,98 | -1,02% | 119,00 |
| 02.06.2026 | 60,49 | 61,62 | 60,39 | 61,61 | 1,37% | 33,00 |
| 01.06.2026 | 62,46 | 62,68 | 60,73 | 60,78 | -2,36% | 81,00 |
| 29.05.2026 | 62,91 | 63,02 | 61,88 | 62,25 | -0,92% | - |
| 28.05.2026 | 63,93 | 64,14 | 62,61 | 62,83 | -1,23% | 4,00 |
| 27.05.2026 | 64,08 | 64,20 | 63,39 | 63,61 | -0,70% | 23,00 |
| 26.05.2026 | 64,46 | 64,82 | 63,82 | 64,06 | -0,91% | 149,00 |
| 25.05.2026 | 64,65 | 64,69 | 64,30 | 64,65 | 0,76% | 30,00 |