262,150€
0,83%
Echtzeit-Aktienkurs CONSTELLATION ENERGY
Bid:
Ask:
Aktienkurse zur CONSTELLATION ENERGY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 253,30 | 257,15 | 250,10 | 251,10 | -3,42% | 600,00 |
| 05.06.2025 | 260,35 | 264,75 | 259,25 | 260,00 | -2,24% | 199,00 |
| 04.06.2025 | 272,80 | 274,30 | 265,95 | 265,95 | -3,26% | 103,00 |
| 03.06.2025 | 272,75 | 311,90 | 272,55 | 274,90 | 3,72% | 942,00 |
| 02.06.2025 | 265,55 | 265,55 | 264,85 | 265,05 | -1,65% | 1,00 |
| 30.05.2025 | 264,90 | 269,50 | 263,95 | 269,50 | -2,02% | 40,00 |
| 29.05.2025 | 278,00 | 282,90 | 275,05 | 275,05 | 0,77% | 623,00 |
| 28.05.2025 | 271,20 | 275,00 | 271,10 | 272,95 | 0,24% | 165,00 |
| 27.05.2025 | 266,45 | 272,30 | 266,00 | 272,30 | 1,25% | 193,00 |
| 26.05.2025 | 263,05 | 268,95 | 263,05 | 268,95 | 2,05% | 55,00 |
| 23.05.2025 | 274,00 | 274,00 | 261,85 | 263,55 | 5,02% | 155,00 |
| 22.05.2025 | 251,85 | 254,25 | 250,95 | 250,95 | -0,71% | 12,00 |
| 21.05.2025 | 254,05 | 254,80 | 252,75 | 252,75 | -2,60% | 32,00 |
| 20.05.2025 | 258,40 | 260,00 | 257,10 | 259,50 | -0,06% | 105,00 |
| 19.05.2025 | 255,95 | 259,65 | 250,05 | 259,65 | -0,13% | 59,00 |
| 16.05.2025 | 250,95 | 260,00 | 250,30 | 260,00 | 2,75% | 70,00 |
| 15.05.2025 | 252,85 | 255,50 | 251,40 | 253,05 | -2,26% | 105,00 |
| 14.05.2025 | 259,40 | 262,25 | 258,90 | 258,90 | 3,73% | 72,00 |
| 13.05.2025 | 258,85 | 258,85 | 249,60 | 249,60 | -3,63% | 115,00 |
| 12.05.2025 | 244,00 | 260,30 | 244,00 | 259,00 | 7,65% | 227,00 |
| 09.05.2025 | 240,05 | 240,60 | 240,05 | 240,60 | -0,41% | - |
| 08.05.2025 | 238,15 | 243,95 | 238,15 | 241,60 | -1,13% | 232,00 |
| 07.05.2025 | 243,05 | 246,40 | 243,05 | 244,35 | -0,95% | 60,00 |
| 06.05.2025 | 216,05 | 246,70 | 200,10 | 246,70 | 14,11% | 149,00 |
| 05.05.2025 | 217,95 | 217,95 | 213,80 | 216,20 | -1,66% | 40,00 |
| 02.05.2025 | 211,05 | 219,85 | 211,05 | 219,85 | 12,93% | 252,00 |
| 30.04.2025 | 196,46 | 199,64 | 192,66 | 194,68 | -0,32% | 110,00 |
| 29.04.2025 | 196,00 | 196,46 | 195,30 | 195,30 | -0,30% | - |
| 28.04.2025 | 193,62 | 195,88 | 193,62 | 195,88 | 0,37% | 80,00 |
| 25.04.2025 | 193,00 | 195,16 | 191,12 | 195,16 | 1,10% | 129,00 |
| 24.04.2025 | 185,02 | 193,04 | 184,26 | 193,04 | 4,82% | 75,00 |
| 23.04.2025 | 182,00 | 185,84 | 181,84 | 184,16 | 7,46% | 25,00 |
| 22.04.2025 | 167,00 | 171,38 | 167,00 | 171,38 | -5,24% | 116,00 |
| 17.04.2025 | 180,02 | 180,90 | 180,02 | 180,86 | 1,42% | 220,00 |
| 16.04.2025 | 178,00 | 178,32 | 176,00 | 178,32 | -3,51% | 100,00 |
| 15.04.2025 | 180,70 | 184,80 | 180,70 | 184,80 | 1,33% | 16,00 |
| 14.04.2025 | 186,98 | 190,10 | 182,38 | 182,38 | 1,98% | 90,00 |
| 11.04.2025 | 182,02 | 182,02 | 177,04 | 178,84 | -4,02% | 30,00 |
| 10.04.2025 | 192,56 | 193,00 | 186,34 | 186,34 | -1,93% | 180,00 |
| 09.04.2025 | 160,86 | 190,00 | 160,86 | 190,00 | 9,36% | 305,00 |
| 08.04.2025 | 165,90 | 173,74 | 165,90 | 173,74 | 6,52% | 132,00 |
| 07.04.2025 | 143,66 | 167,00 | 141,00 | 163,10 | 1,39% | 170,00 |
| 04.04.2025 | 169,80 | 171,06 | 152,56 | 160,86 | -8,56% | 470,00 |
| 03.04.2025 | 186,98 | 186,98 | 175,92 | 175,92 | -5,42% | 1.152,00 |
| 02.04.2025 | 189,88 | 192,10 | 186,00 | 186,00 | -2,11% | 326,00 |
| 01.04.2025 | 184,88 | 190,00 | 184,60 | 190,00 | 4,67% | 70,00 |
| 31.03.2025 | 188,02 | 188,02 | 181,52 | 181,52 | -3,43% | 191,00 |
| 28.03.2025 | 193,02 | 194,80 | 187,96 | 187,96 | -4,33% | 64,00 |
| 27.03.2025 | 198,02 | 198,02 | 196,46 | 196,46 | -2,16% | 27,00 |
| 26.03.2025 | 209,65 | 210,45 | 200,25 | 200,80 | -4,34% | 205,00 |
| 25.03.2025 | 211,00 | 211,00 | 207,00 | 209,90 | -0,99% | 253,00 |
| 24.03.2025 | 210,00 | 213,75 | 208,55 | 212,00 | 5,50% | 811,00 |
| 21.03.2025 | 201,70 | 201,80 | 200,70 | 200,95 | 0,20% | 30,00 |
| 20.03.2025 | 203,70 | 205,45 | 200,55 | 200,55 | 0,17% | 890,00 |
| 19.03.2025 | 192,80 | 202,00 | 192,48 | 200,20 | 3,81% | 187,00 |
| 18.03.2025 | 200,95 | 202,85 | 192,86 | 192,86 | -4,85% | 124,00 |
| 17.03.2025 | 198,00 | 202,70 | 196,64 | 202,70 | 3,23% | 350,00 |
| 14.03.2025 | 194,92 | 198,54 | 192,98 | 196,36 | -0,32% | 118,00 |
| 13.03.2025 | 196,78 | 199,72 | 191,06 | 197,00 | -2,04% | 196,00 |
| 12.03.2025 | 192,50 | 201,10 | 191,32 | 201,10 | 7,25% | 445,00 |
| 11.03.2025 | 188,14 | 193,36 | 186,00 | 187,50 | 2,10% | 1.924,00 |
| 10.03.2025 | 196,66 | 198,02 | 180,00 | 183,64 | -3,30% | 205,00 |
| 07.03.2025 | 191,02 | 193,68 | 189,90 | 189,90 | -2,56% | 446,00 |
| 06.03.2025 | 211,75 | 211,75 | 194,88 | 194,88 | -8,55% | 225,00 |
| 05.03.2025 | 227,00 | 227,00 | 209,00 | 213,10 | -4,44% | 198,00 |
| 04.03.2025 | 220,30 | 223,00 | 210,15 | 223,00 | -0,78% | 529,00 |
| 03.03.2025 | 247,40 | 247,40 | 224,75 | 224,75 | -5,67% | 627,00 |
| 28.02.2025 | 237,05 | 240,15 | 232,75 | 238,25 | -3,13% | 811,00 |
| 27.02.2025 | 258,05 | 264,90 | 245,95 | 245,95 | -7,47% | 46,00 |
| 26.02.2025 | 251,10 | 265,80 | 250,65 | 265,80 | 7,65% | 156,00 |
| 25.02.2025 | 252,05 | 252,05 | 236,50 | 246,90 | -4,06% | 304,00 |
| 24.02.2025 | 274,20 | 277,45 | 250,40 | 257,35 | -4,65% | 793,00 |
| 21.02.2025 | 292,25 | 299,35 | 269,90 | 269,90 | -8,18% | 253,00 |
| 20.02.2025 | 308,05 | 309,45 | 293,75 | 293,95 | -4,56% | 247,00 |
| 19.02.2025 | 314,90 | 316,20 | 308,00 | 308,00 | -1,85% | 49,00 |
| 18.02.2025 | 304,95 | 313,80 | 299,05 | 313,80 | 3,91% | 257,00 |
| 17.02.2025 | 302,05 | 306,00 | 302,00 | 302,00 | 0,08% | 607,00 |
| 14.02.2025 | 295,15 | 301,75 | 290,95 | 301,75 | 2,20% | 1.085,00 |
| 13.02.2025 | 302,95 | 307,10 | 295,25 | 295,25 | -1,98% | 230,00 |
| 12.02.2025 | 302,05 | 302,70 | 291,60 | 301,20 | -1,62% | 121,00 |
| 11.02.2025 | 310,70 | 314,35 | 303,85 | 306,15 | 0,39% | 105,00 |
| 10.02.2025 | 299,00 | 309,00 | 299,00 | 304,95 | 1,97% | 598,00 |
| 07.02.2025 | 298,15 | 301,75 | 298,15 | 299,05 | -0,91% | 3,00 |
| 06.02.2025 | 302,85 | 306,00 | 299,05 | 301,80 | 0,68% | 157,00 |
| 05.02.2025 | 292,55 | 302,40 | 288,35 | 299,75 | 2,57% | 147,00 |
| 04.02.2025 | 295,10 | 298,00 | 284,85 | 292,25 | -2,18% | 163,00 |
| 03.02.2025 | 277,00 | 298,75 | 277,00 | 298,75 | 3,70% | 103,00 |
| 31.01.2025 | 299,90 | 305,90 | 288,10 | 288,10 | -3,00% | 751,00 |
| 30.01.2025 | 287,95 | 297,65 | 286,00 | 297,00 | 7,51% | 631,00 |
| 29.01.2025 | 272,95 | 276,35 | 266,50 | 276,25 | 4,03% | 817,00 |
| 28.01.2025 | 282,00 | 282,00 | 249,90 | 265,55 | 2,15% | 1.927,00 |
| 27.01.2025 | 330,00 | 330,00 | 259,95 | 259,95 | -21,31% | 1.863,00 |
| 24.01.2025 | 336,00 | 339,35 | 327,40 | 330,35 | -1,11% | 1.229,00 |
| 23.01.2025 | 322,15 | 339,00 | 319,30 | 334,05 | 3,74% | 1.213,00 |
| 22.01.2025 | 315,70 | 323,45 | 311,20 | 322,00 | 2,50% | 736,00 |
| 21.01.2025 | 307,20 | 316,65 | 306,55 | 314,15 | 1,14% | 408,00 |
| 20.01.2025 | 310,00 | 311,00 | 308,00 | 310,60 | 1,42% | 613,00 |
| 17.01.2025 | 308,95 | 311,25 | 305,05 | 306,25 | 0,39% | 244,00 |
| 16.01.2025 | 292,05 | 310,95 | 291,45 | 305,05 | 4,49% | 318,00 |
| 15.01.2025 | 283,50 | 296,60 | 282,85 | 291,95 | 2,38% | 152,00 |