60,150€
-1,36%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 60,25 | 60,41 | 60,25 | 60,34 | -1,05% | - |
| 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 |
| 22.05.2026 | 63,55 | 64,28 | 63,50 | 64,16 | 1,36% | 20,00 |
| 21.05.2026 | 62,74 | 63,54 | 62,55 | 63,30 | 0,67% | - |
| 20.05.2026 | 63,20 | 63,80 | 62,58 | 62,88 | -0,60% | 21,00 |
| 19.05.2026 | 61,76 | 63,28 | 61,72 | 63,26 | 2,40% | 44,00 |
| 18.05.2026 | 61,23 | 62,41 | 61,12 | 61,78 | 0,19% | - |
| 15.05.2026 | 62,52 | 63,28 | 61,51 | 61,66 | -1,63% | 224,00 |
| 14.05.2026 | 61,75 | 62,79 | 61,69 | 62,68 | 0,97% | - |
| 13.05.2026 | 62,57 | 62,85 | 61,68 | 62,08 | -0,78% | 20,00 |
| 12.05.2026 | 62,21 | 62,72 | 61,80 | 62,57 | 0,53% | 110,00 |
| 11.05.2026 | 61,70 | 62,36 | 61,54 | 62,24 | 0,68% | - |
| 08.05.2026 | 62,67 | 62,76 | 61,56 | 61,82 | -1,78% | 29,00 |
| 07.05.2026 | 63,09 | 63,28 | 62,36 | 62,94 | -0,19% | 5,00 |
| 06.05.2026 | 64,11 | 64,25 | 62,96 | 63,06 | -2,19% | 899,00 |
| 05.05.2026 | 64,94 | 65,10 | 64,35 | 64,47 | -0,45% | 1,00 |
| 04.05.2026 | 64,88 | 65,24 | 64,15 | 64,76 | -0,95% | 57,00 |
| 30.04.2026 | 63,85 | 65,47 | 63,79 | 65,38 | 2,35% | - |
| 29.04.2026 | 65,06 | 65,08 | 63,83 | 63,88 | -1,08% | - |
| 28.04.2026 | 64,89 | 66,80 | 64,36 | 64,58 | -0,58% | 84,00 |
| 27.04.2026 | 65,01 | 65,40 | 64,81 | 64,96 | -0,15% | 135,00 |
| 24.04.2026 | 65,71 | 65,82 | 64,80 | 65,06 | -0,69% | 146,00 |
| 23.04.2026 | 63,79 | 65,52 | 63,56 | 65,51 | 2,33% | 6,00 |
| 22.04.2026 | 64,65 | 65,28 | 63,75 | 64,02 | -0,62% | 15,00 |
| 21.04.2026 | 65,54 | 66,54 | 64,28 | 64,42 | -1,59% | - |
| 20.04.2026 | 65,74 | 66,53 | 65,24 | 65,46 | -0,74% | 42,00 |
| 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 | 0,00% | - |
| 26.03.2026 | 64,75 | 66,25 | 64,75 | 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 | 2,33% | - |
| 23.03.2026 | 64,50 | 66,50 | 63,00 | 64,25 | 0,00% | 375,00 |
| 20.03.2026 | 66,75 | 67,50 | 64,00 | 64,25 | -3,75% | 65,00 |
| 19.03.2026 | 67,25 | 67,75 | 66,25 | 66,75 | -2,91% | - |
| 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 | 2,25% | 21,00 |
| 12.03.2026 | 65,75 | 67,50 | 65,25 | 66,75 | 1,52% | 278,00 |
| 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 | 0,75% | 453,00 |
| 27.02.2026 | 64,75 | 66,50 | 64,75 | 66,25 | 1,53% | 42,00 |
| 26.02.2026 | 64,75 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 25.02.2026 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | 103,00 |
| 24.02.2026 | 64,75 | 65,25 | 64,25 | 65,25 | 0,77% | - |
| 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 | 0,00% | 54,00 |
| 19.02.2026 | 64,00 | 64,75 | 63,25 | 64,25 | 0,78% | 350,00 |
| 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 | 0,00% | - |
| 13.02.2026 | 63,00 | 64,75 | 62,50 | 64,75 | 1,57% | 4,00 |
| 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 | 2,47% | - |
| 04.02.2026 | 61,25 | 61,75 | 60,25 | 60,75 | 0,00% | - |
| 03.02.2026 | 59,75 | 61,00 | 59,50 | 60,75 | 0,83% | 69,00 |
| 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 |
| 28.01.2026 | 60,25 | 61,00 | 59,75 | 60,25 | 0,00% | 109,00 |
| 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 | -0,83% | 13,00 |
| 22.01.2026 | 61,75 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 21.01.2026 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 20.01.2026 | 60,75 | 61,25 | 60,25 | 61,25 | 0,41% | 164,00 |
| 19.01.2026 | 61,00 | 61,50 | 61,00 | 61,00 | -0,41% | 64,00 |
| 16.01.2026 | 61,75 | 61,75 | 61,25 | 61,25 | 0,00% | - |
| 15.01.2026 | 61,25 | 61,25 | 60,75 | 61,25 | 0,00% | 1,00 |
| 14.01.2026 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 13.01.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 1,67% | - |