72,725$
0,52%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 71,95 | 73,23 | 71,87 | 73,23 | 1,22% | 2.843.846,00 |
| 06.11.2025 | 72,59 | 73,16 | 72,26 | 72,35 | -0,30% | 2.751.246,00 |
| 05.11.2025 | 72,96 | 73,23 | 72,09 | 72,57 | -0,51% | 2.724.895,00 |
| 04.11.2025 | 72,13 | 72,95 | 72,00 | 72,94 | 0,62% | 5.959.850,00 |
| 03.11.2025 | 71,94 | 72,94 | 71,45 | 72,49 | -1,44% | 6.864.202,00 |
| 31.10.2025 | 72,57 | 73,94 | 72,16 | 73,55 | 0,46% | 3.715.809,00 |
| 30.10.2025 | 72,86 | 74,03 | 71,65 | 73,21 | 1,27% | 4.015.739,00 |
| 29.10.2025 | 73,49 | 73,65 | 72,14 | 72,29 | -1,57% | 3.758.430,00 |
| 28.10.2025 | 74,37 | 74,55 | 73,26 | 73,44 | -1,54% | 2.285.298,00 |
| 27.10.2025 | 74,62 | 74,81 | 74,04 | 74,59 | -0,21% | 1.592.415,00 |
| 24.10.2025 | 74,63 | 75,17 | 74,28 | 74,75 | 0,41% | 1.684.055,00 |
| 23.10.2025 | 75,70 | 75,70 | 74,42 | 74,45 | -0,95% | 1.619.046,00 |
| 22.10.2025 | 74,81 | 75,60 | 74,38 | 75,16 | 0,83% | 2.014.438,00 |
| 21.10.2025 | 75,37 | 75,37 | 74,19 | 74,54 | -0,73% | 1.613.129,00 |
| 20.10.2025 | 75,08 | 75,31 | 74,80 | 75,09 | 0,61% | 2.002.826,00 |
| 17.10.2025 | 74,78 | 74,78 | 74,21 | 74,63 | -0,16% | - |
| 16.10.2025 | 75,21 | 76,11 | 74,67 | 74,75 | -0,74% | 2.068.473,00 |
| 15.10.2025 | 74,28 | 75,42 | 74,07 | 75,31 | 1,29% | 1.884.904,00 |
| 14.10.2025 | 73,84 | 74,91 | 73,60 | 74,35 | 1,09% | 1.619.807,00 |
| 13.10.2025 | 73,67 | 74,14 | 73,32 | 73,55 | -0,73% | 1.927.742,00 |
| 10.10.2025 | 73,54 | 74,63 | 73,19 | 74,09 | 1,11% | 2.161.766,00 |
| 09.10.2025 | 73,63 | 73,80 | 73,01 | 73,28 | 0,12% | 2.604.815,00 |
| 08.10.2025 | 74,12 | 74,26 | 72,99 | 73,19 | -0,77% | 1.886.096,00 |
| 07.10.2025 | 73,31 | 74,56 | 73,05 | 73,76 | 0,74% | 2.791.435,00 |
| 06.10.2025 | 72,50 | 73,26 | 72,35 | 73,22 | 1,22% | 2.910.150,00 |
| 03.10.2025 | 71,78 | 72,92 | 71,72 | 72,34 | 0,71% | 2.808.199,00 |
| 02.10.2025 | 72,20 | 72,29 | 71,37 | 71,83 | -0,75% | 1.793.687,00 |
| 01.10.2025 | 72,96 | 73,45 | 72,33 | 72,37 | -1,21% | 2.237.747,00 |
| 30.09.2025 | 73,00 | 73,44 | 72,62 | 73,26 | 0,67% | 1.969.168,00 |
| 29.09.2025 | 71,71 | 72,98 | 71,38 | 72,77 | 1,29% | 3.034.854,00 |
| 26.09.2025 | 71,27 | 71,90 | 70,98 | 71,84 | 1,21% | 2.200.437,00 |
| 25.09.2025 | 71,94 | 72,22 | 69,82 | 70,98 | -0,95% | 4.981.784,00 |
| 24.09.2025 | 71,46 | 72,03 | 71,34 | 71,66 | 0,24% | 2.015.104,00 |
| 23.09.2025 | 70,24 | 71,61 | 70,16 | 71,49 | 1,49% | 1.706.040,00 |
| 22.09.2025 | 70,27 | 70,75 | 70,17 | 70,44 | 0,46% | 1.964.279,00 |
| 19.09.2025 | 70,34 | 70,54 | 69,82 | 70,12 | -0,09% | 5.110.591,00 |
| 18.09.2025 | 69,81 | 70,67 | 69,76 | 70,18 | -0,28% | 2.005.308,00 |
| 17.09.2025 | 70,32 | 71,14 | 70,26 | 70,38 | 0,60% | 1.940.986,00 |
| 16.09.2025 | 71,17 | 71,44 | 69,92 | 69,96 | -2,26% | 2.012.168,00 |
| 15.09.2025 | 71,58 | 72,00 | 71,56 | 71,58 | -0,14% | 2.803.056,00 |
| 12.09.2025 | 71,43 | 71,90 | 71,17 | 71,68 | 0,01% | 1.911.125,00 |
| 11.09.2025 | 71,30 | 71,77 | 70,93 | 71,67 | 0,63% | 1.618.803,00 |
| 10.09.2025 | 70,88 | 71,34 | 70,53 | 71,22 | 0,44% | 1.798.568,00 |
| 09.09.2025 | 70,45 | 71,17 | 70,40 | 70,91 | 0,31% | 1.479.559,00 |
| 08.09.2025 | 71,29 | 71,38 | 70,52 | 70,69 | -1,20% | 1.705.493,00 |
| 05.09.2025 | 71,72 | 71,89 | 71,13 | 71,55 | 0,01% | 1.540.839,00 |
| 04.09.2025 | 71,94 | 72,24 | 71,23 | 71,54 | 0,03% | 1.559.978,00 |
| 03.09.2025 | 71,00 | 71,73 | 71,00 | 71,52 | 0,51% | 1.936.770,00 |
| 02.09.2025 | 71,57 | 71,76 | 70,80 | 71,16 | -0,57% | 1.886.484,00 |
| 29.08.2025 | 71,22 | 71,90 | 71,12 | 71,57 | 0,51% | 1.487.179,00 |
| 28.08.2025 | 72,02 | 72,42 | 71,10 | 71,21 | -1,38% | 1.519.446,00 |
| 27.08.2025 | 72,14 | 72,51 | 71,91 | 72,21 | 0,17% | 1.516.043,00 |
| 26.08.2025 | 72,26 | 72,78 | 71,92 | 72,09 | -0,18% | 2.494.456,00 |
| 25.08.2025 | 72,90 | 73,12 | 72,10 | 72,22 | -1,23% | 1.461.801,00 |
| 22.08.2025 | 73,00 | 73,65 | 72,81 | 73,12 | 0,47% | 1.807.168,00 |
| 21.08.2025 | 72,83 | 73,29 | 72,58 | 72,78 | -0,32% | 3.325.728,00 |
| 20.08.2025 | 73,38 | 74,14 | 72,95 | 73,01 | -0,03% | 2.144.388,00 |
| 19.08.2025 | 72,11 | 73,07 | 72,06 | 73,03 | 1,39% | 2.838.008,00 |
| 18.08.2025 | 72,11 | 72,92 | 72,03 | 72,03 | -0,37% | 2.067.343,00 |
| 15.08.2025 | 72,52 | 72,55 | 71,99 | 72,30 | -0,40% | 2.491.515,00 |
| 14.08.2025 | 73,21 | 73,39 | 72,32 | 72,59 | -1,18% | 2.263.290,00 |
| 13.08.2025 | 72,87 | 73,47 | 72,63 | 73,46 | 0,89% | 1.799.873,00 |
| 12.08.2025 | 73,02 | 73,09 | 72,33 | 72,81 | -0,15% | 2.583.507,00 |
| 11.08.2025 | 73,60 | 73,63 | 72,44 | 72,92 | -0,76% | 2.404.304,00 |
| 08.08.2025 | 74,38 | 74,62 | 73,23 | 73,48 | -1,41% | 2.571.411,00 |
| 07.08.2025 | 74,03 | 74,89 | 73,74 | 74,53 | 0,57% | 3.072.158,00 |
| 06.08.2025 | 74,26 | 74,76 | 73,87 | 74,11 | -0,07% | 1.853.423,00 |
| 05.08.2025 | 74,84 | 74,93 | 73,94 | 74,16 | -0,68% | 2.046.314,00 |
| 04.08.2025 | 74,32 | 74,94 | 74,19 | 74,67 | 0,80% | 2.467.324,00 |
| 01.08.2025 | 74,15 | 74,40 | 73,55 | 74,08 | 0,38% | 2.926.292,00 |
| 31.07.2025 | 72,15 | 73,85 | 72,15 | 73,80 | 2,26% | 3.890.065,00 |
| 30.07.2025 | 72,36 | 72,91 | 71,94 | 72,17 | -0,14% | 2.505.763,00 |
| 29.07.2025 | 71,51 | 72,36 | 71,16 | 72,27 | 1,30% | 2.165.635,00 |
| 28.07.2025 | 72,49 | 72,57 | 71,33 | 71,34 | -1,98% | 1.944.142,00 |
| 25.07.2025 | 72,83 | 73,27 | 72,12 | 72,78 | -0,15% | 2.035.886,00 |
| 24.07.2025 | 73,00 | 73,33 | 72,56 | 72,89 | 0,00% | 1.905.328,00 |
| 23.07.2025 | 73,43 | 73,56 | 72,63 | 72,89 | -0,94% | 2.673.773,00 |
| 22.07.2025 | 72,53 | 73,60 | 72,33 | 73,58 | 1,84% | 1.525.573,00 |
| 21.07.2025 | 72,07 | 72,52 | 71,74 | 72,25 | 0,46% | 1.305.566,00 |
| 18.07.2025 | 71,17 | 72,04 | 71,00 | 71,92 | 1,51% | 1.583.714,00 |
| 17.07.2025 | 70,30 | 71,15 | 70,16 | 70,85 | 0,23% | 2.011.451,00 |
| 16.07.2025 | 70,27 | 70,83 | 70,03 | 70,69 | 0,51% | 1.592.806,00 |
| 15.07.2025 | 70,36 | 70,66 | 69,75 | 70,33 | -0,31% | 2.109.023,00 |
| 14.07.2025 | 70,28 | 70,97 | 70,17 | 70,55 | 0,28% | 1.574.049,00 |
| 11.07.2025 | 70,12 | 70,66 | 69,84 | 70,35 | -0,27% | 1.760.229,00 |
| 10.07.2025 | 69,24 | 70,68 | 68,84 | 70,54 | 1,12% | 2.288.397,00 |
| 09.07.2025 | 69,51 | 69,89 | 68,86 | 69,76 | 0,56% | 2.326.614,00 |
| 08.07.2025 | 69,09 | 69,62 | 68,63 | 69,37 | -0,37% | 1.968.449,00 |
| 07.07.2025 | 69,97 | 70,22 | 69,27 | 69,63 | -1,19% | 2.991.137,00 |
| 03.07.2025 | 69,86 | 70,62 | 69,49 | 70,47 | 1,12% | 1.413.304,00 |
| 02.07.2025 | 69,95 | 70,40 | 68,95 | 69,69 | -0,63% | 2.291.237,00 |
| 01.07.2025 | 69,53 | 70,30 | 68,81 | 70,13 | 1,23% | 2.246.756,00 |
| 30.06.2025 | 68,83 | 69,35 | 68,46 | 69,28 | 0,39% | 2.749.638,00 |
| 27.06.2025 | 69,21 | 69,62 | 68,86 | 69,01 | -0,22% | 2.439.225,00 |
| 26.06.2025 | 68,60 | 69,24 | 68,56 | 69,16 | 0,86% | 1.961.956,00 |
| 25.06.2025 | 69,30 | 69,30 | 68,41 | 68,57 | -1,64% | 2.583.890,00 |
| 24.06.2025 | 69,68 | 70,37 | 69,54 | 69,71 | -0,23% | 3.461.945,00 |
| 23.06.2025 | 69,45 | 69,98 | 69,22 | 69,87 | 1,19% | 2.090.239,00 |
| 20.06.2025 | 69,15 | 69,73 | 68,82 | 69,05 | 0,38% | 3.506.781,00 |
| 18.06.2025 | 69,26 | 69,40 | 68,72 | 68,79 | -0,48% | 2.393.152,00 |