57,750€
0,43%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 1,30% | - |
| 14.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 13.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 10.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 09.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 08.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 07.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 06.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 03.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 02.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 30.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 29.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 26.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 25.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 24.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 23.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 22.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 19.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 18.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 17.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 16.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 15.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 12.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 11.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 10.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 09.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 08.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 05.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 04.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 03.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 02.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,80% | - |
| 28.03.2024 | 55,06 | 55,06 | 55,06 | 55,06 | 2,53% | - |
| 27.03.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 26.03.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,77% | - |
| 25.03.2024 | 54,22 | 54,22 | 54,22 | 54,22 | 0,30% | - |
| 22.03.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 1,24% | - |
| 21.03.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,19% | - |
| 20.03.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,15% | - |
| 19.03.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 1,06% | - |
| 18.03.2024 | 52,86 | 52,86 | 52,86 | 52,86 | -0,79% | - |
| 15.03.2024 | 53,28 | 53,28 | 53,28 | 53,28 | -0,49% | - |
| 14.03.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -1,07% | - |
| 13.03.2024 | 54,12 | 54,12 | 54,12 | 54,12 | -1,71% | - |
| 12.03.2024 | 55,06 | 55,06 | 55,06 | 55,06 | 0,55% | - |
| 11.03.2024 | 54,76 | 54,76 | 54,76 | 54,76 | 0,26% | - |
| 08.03.2024 | 54,62 | 54,62 | 54,62 | 54,62 | -0,62% | - |
| 07.03.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 1,14% | - |
| 06.03.2024 | 54,34 | 54,34 | 54,34 | 54,34 | 0,56% | - |
| 05.03.2024 | 54,04 | 54,04 | 54,04 | 54,04 | 1,43% | - |
| 04.03.2024 | 53,28 | 53,28 | 53,28 | 53,28 | 0,72% | - |
| 01.03.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 1,11% | - |
| 29.02.2024 | 52,32 | 52,32 | 52,32 | 52,32 | -0,61% | - |
| 28.02.2024 | 52,64 | 52,64 | 52,64 | 52,64 | 1,46% | - |
| 27.02.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -2,08% | - |
| 26.02.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 0,76% | - |
| 23.02.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -1,05% | - |
| 22.02.2024 | 53,14 | 53,14 | 53,14 | 53,14 | 1,26% | - |
| 21.02.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -0,57% | - |
| 20.02.2024 | 52,78 | 52,78 | 52,78 | 52,78 | -0,23% | - |
| 19.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,08% | - |
| 16.02.2024 | 52,86 | 52,86 | 52,86 | 52,86 | 0,84% | - |
| 15.02.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 0,58% | - |
| 14.02.2024 | 52,12 | 52,12 | 52,12 | 52,12 | -0,87% | - |
| 13.02.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,70% | - |
| 12.02.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,47% | - |
| 09.02.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -1,19% | - |
| 08.02.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -0,34% | - |
| 07.02.2024 | 52,26 | 52,26 | 52,26 | 52,26 | -0,19% | - |
| 06.02.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -1,69% | - |
| 05.02.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -1,11% | - |
| 02.02.2024 | 53,86 | 53,86 | 53,86 | 53,86 | 2,16% | - |
| 01.02.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 0,04% | - |
| 31.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,42% | - |
| 30.01.2024 | 52,48 | 52,48 | 52,48 | 52,48 | 1,51% | - |
| 29.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,00% | - |
| 26.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,35% | - |
| 25.01.2024 | 50,98 | 51,88 | 50,98 | 51,88 | -0,42% | 25,00 |
| 24.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,97% | - |
| 23.01.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,12% | - |
| 22.01.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 0,08% | - |
| 19.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,57% | - |
| 18.01.2024 | 52,18 | 52,32 | 52,18 | 52,32 | -1,25% | 20,00 |
| 17.01.2024 | 52,98 | 52,98 | 52,98 | 52,98 | -0,38% | - |
| 16.01.2024 | 53,18 | 53,18 | 53,18 | 53,18 | -0,11% | - |
| 15.01.2024 | 52,76 | 53,24 | 52,76 | 53,24 | 1,80% | 82,00 |
| 12.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -3,18% | - |
| 11.01.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 0,04% | - |
| 10.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,07% | - |
| 09.01.2024 | 54,04 | 54,04 | 54,04 | 54,04 | 0,52% | - |
| 08.01.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -0,52% | - |
| 05.01.2024 | 54,04 | 54,04 | 54,04 | 54,04 | 0,00% | - |
| 04.01.2024 | 54,04 | 54,04 | 54,04 | 54,04 | 0,60% | - |
| 03.01.2024 | 53,72 | 53,72 | 53,72 | 53,72 | 2,44% | - |
| 02.01.2024 | 52,44 | 52,44 | 52,44 | 52,44 | 0,50% | - |
| 29.12.2023 | 52,18 | 52,18 | 52,18 | 52,18 | 1,44% | - |
| 28.12.2023 | 51,44 | 51,44 | 51,44 | 51,44 | -0,81% | - |
| 27.12.2023 | 51,86 | 51,86 | 51,86 | 51,86 | 1,01% | 4,00 |
| 22.12.2023 | 51,34 | 51,34 | 51,34 | 51,34 | -1,38% | - |
| 21.12.2023 | 52,06 | 52,06 | 52,06 | 52,06 | -1,25% | - |
| 20.12.2023 | 52,72 | 52,72 | 52,72 | 52,72 | -0,34% | - |