69,730$
-0,92%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 70,43 | 70,92 | 69,21 | 69,36 | -1,45% | - |
| 06.01.2026 | 69,52 | 70,47 | 69,52 | 70,38 | 1,31% | 2.244.608,00 |
| 05.01.2026 | 70,00 | 70,20 | 68,64 | 69,47 | -1,35% | 2.794.188,00 |
| 02.01.2026 | 69,77 | 70,91 | 69,46 | 70,42 | 0,70% | 3.128.195,00 |
| 31.12.2025 | 70,37 | 70,48 | 69,90 | 69,93 | -0,70% | 1.064.198,00 |
| 30.12.2025 | 70,26 | 70,70 | 70,08 | 70,42 | 0,41% | 1.027.371,00 |
| 29.12.2025 | 70,15 | 70,58 | 70,08 | 70,13 | 0,24% | 2.223.646,00 |
| 26.12.2025 | 69,97 | 70,19 | 69,72 | 69,96 | -0,21% | 1.244.641,00 |
| 24.12.2025 | 70,10 | 70,22 | 69,79 | 70,11 | 0,13% | 719.452,00 |
| 23.12.2025 | 69,70 | 70,26 | 69,53 | 70,02 | 0,36% | 2.399.744,00 |
| 22.12.2025 | 69,25 | 69,86 | 68,82 | 69,77 | 0,87% | 2.055.132,00 |
| 19.12.2025 | 70,55 | 70,69 | 69,15 | 69,17 | -2,04% | 4.796.614,00 |
| 18.12.2025 | 70,41 | 70,78 | 70,25 | 70,61 | 0,50% | 2.752.687,00 |
| 17.12.2025 | 69,91 | 70,39 | 69,82 | 70,26 | 0,50% | 2.631.847,00 |
| 16.12.2025 | 71,08 | 71,13 | 69,88 | 69,91 | -1,20% | 2.419.542,00 |
| 15.12.2025 | 70,15 | 70,81 | 69,91 | 70,76 | 1,32% | 1.982.412,00 |
| 12.12.2025 | 69,75 | 70,39 | 69,59 | 69,84 | 0,14% | 2.347.227,00 |
| 11.12.2025 | 69,96 | 70,65 | 69,33 | 69,74 | -0,39% | 2.724.691,00 |
| 10.12.2025 | 70,43 | 70,65 | 69,97 | 70,01 | -0,60% | 1.832.254,00 |
| 09.12.2025 | 70,90 | 71,29 | 70,29 | 70,43 | -0,13% | 1.511.218,00 |
| 08.12.2025 | 71,00 | 71,31 | 70,31 | 70,52 | -0,80% | 1.682.935,00 |
| 05.12.2025 | 71,57 | 71,87 | 71,04 | 71,09 | -0,85% | 1.882.753,00 |
| 04.12.2025 | 72,17 | 72,46 | 71,01 | 71,70 | -0,68% | 1.904.058,00 |
| 03.12.2025 | 72,83 | 73,00 | 71,68 | 72,19 | -0,62% | 1.818.873,00 |
| 02.12.2025 | 73,41 | 73,49 | 72,50 | 72,64 | -0,71% | 1.635.588,00 |
| 01.12.2025 | 75,15 | 75,35 | 73,13 | 73,16 | -3,02% | 2.723.811,00 |
| 28.11.2025 | 75,19 | 75,53 | 75,13 | 75,44 | 0,23% | 840.840,00 |
| 26.11.2025 | 74,96 | 75,31 | 74,72 | 75,27 | 0,61% | 1.726.689,00 |
| 25.11.2025 | 74,53 | 74,99 | 74,32 | 74,81 | 0,69% | 2.753.009,00 |
| 24.11.2025 | 74,17 | 74,56 | 73,38 | 74,30 | 0,35% | 3.652.881,00 |
| 21.11.2025 | 73,74 | 74,25 | 73,26 | 74,04 | 0,73% | 2.421.746,00 |
| 20.11.2025 | 73,31 | 74,02 | 73,23 | 73,50 | 0,75% | 1.774.173,00 |
| 19.11.2025 | 74,10 | 74,15 | 72,58 | 72,95 | -1,78% | 2.273.054,00 |
| 18.11.2025 | 74,42 | 75,09 | 74,19 | 74,27 | -0,26% | 1.875.405,00 |
| 17.11.2025 | 74,14 | 74,55 | 73,96 | 74,46 | 0,70% | 1.573.624,00 |
| 14.11.2025 | 74,02 | 74,20 | 73,15 | 73,94 | 0,01% | 1.990.402,00 |
| 13.11.2025 | 74,80 | 74,91 | 73,82 | 73,93 | -1,37% | 2.135.264,00 |
| 12.11.2025 | 74,86 | 75,06 | 74,16 | 74,96 | 0,16% | 2.172.077,00 |
| 11.11.2025 | 73,94 | 74,88 | 73,94 | 74,84 | 1,05% | 2.052.208,00 |
| 10.11.2025 | 72,55 | 74,22 | 72,55 | 74,06 | 1,13% | 3.147.142,00 |
| 07.11.2025 | 71,95 | 73,23 | 71,87 | 73,23 | 1,22% | 3.008.342,00 |
| 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 |