143,750€
-1,54%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 145,95 | 146,30 | 145,95 | 146,30 | 0,21% | 13,00 |
| 14.08.2025 | 145,15 | 146,00 | 145,15 | 146,00 | 0,52% | 35,00 |
| 13.08.2025 | 145,25 | 145,25 | 145,25 | 145,25 | -0,99% | - |
| 12.08.2025 | 145,00 | 146,70 | 145,00 | 146,70 | 0,45% | 40,00 |
| 11.08.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -1,52% | - |
| 08.08.2025 | 148,65 | 148,65 | 148,30 | 148,30 | 1,96% | 10,00 |
| 07.08.2025 | 145,45 | 145,45 | 145,45 | 145,45 | -1,22% | 7,00 |
| 06.08.2025 | 147,70 | 147,70 | 147,25 | 147,25 | 0,07% | 5,00 |
| 05.08.2025 | 147,15 | 147,15 | 147,15 | 147,15 | 0,24% | - |
| 04.08.2025 | 142,60 | 146,80 | 142,60 | 146,80 | 1,66% | 34,00 |
| 01.08.2025 | 145,50 | 145,50 | 143,55 | 144,40 | -1,33% | 142,00 |
| 31.07.2025 | 148,65 | 148,65 | 146,35 | 146,35 | -4,00% | 31,00 |
| 30.07.2025 | 151,30 | 152,45 | 151,30 | 152,45 | 0,63% | 77,00 |
| 29.07.2025 | 149,15 | 151,50 | 149,15 | 151,50 | 2,40% | 35,00 |
| 28.07.2025 | 150,20 | 150,20 | 147,95 | 147,95 | -1,10% | 250,00 |
| 25.07.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 0,74% | - |
| 24.07.2025 | 149,40 | 149,95 | 148,50 | 148,50 | -0,67% | 135,00 |
| 23.07.2025 | 149,15 | 149,50 | 149,15 | 149,50 | 0,81% | 10,00 |
| 22.07.2025 | 143,85 | 148,30 | 143,85 | 148,30 | 2,67% | 15,00 |
| 21.07.2025 | 146,45 | 147,05 | 144,45 | 144,45 | -1,80% | 189,00 |
| 18.07.2025 | 148,15 | 148,15 | 147,10 | 147,10 | 0,10% | 750,00 |
| 17.07.2025 | 144,60 | 146,95 | 144,60 | 146,95 | 3,09% | 52,00 |
| 16.07.2025 | 142,50 | 142,85 | 142,50 | 142,55 | 0,46% | 330,00 |
| 15.07.2025 | 141,00 | 141,90 | 140,95 | 141,90 | -3,24% | 108,00 |
| 14.07.2025 | 146,95 | 146,95 | 146,65 | 146,65 | -0,27% | 150,00 |
| 11.07.2025 | 147,05 | 147,05 | 147,05 | 147,05 | 1,98% | - |
| 10.07.2025 | 144,20 | 144,20 | 144,20 | 144,20 | -0,69% | 1,00 |
| 09.07.2025 | 145,20 | 145,20 | 145,20 | 145,20 | -0,38% | - |
| 08.07.2025 | 145,55 | 145,80 | 145,55 | 145,75 | -0,21% | 252,00 |
| 07.07.2025 | 146,95 | 149,75 | 146,05 | 146,05 | -1,65% | 623,00 |
| 04.07.2025 | 146,05 | 148,50 | 146,05 | 148,50 | 0,78% | 210,00 |
| 03.07.2025 | 147,20 | 147,60 | 147,20 | 147,35 | -0,37% | 520,00 |
| 02.07.2025 | 138,75 | 147,90 | 138,75 | 147,90 | 6,90% | 426,00 |
| 01.07.2025 | 138,10 | 138,35 | 138,10 | 138,35 | 0,69% | 25,00 |
| 30.06.2025 | 138,50 | 138,50 | 137,40 | 137,40 | -0,43% | 200,00 |
| 27.06.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,50% | - |
| 26.06.2025 | 138,35 | 138,70 | 138,35 | 138,70 | -3,01% | 25,00 |
| 25.06.2025 | 141,45 | 143,00 | 141,45 | 143,00 | 1,35% | 200,00 |
| 24.06.2025 | 140,85 | 142,20 | 140,85 | 141,10 | 0,50% | 230,00 |
| 23.06.2025 | 140,90 | 141,80 | 139,05 | 140,40 | 0,79% | 265,00 |
| 20.06.2025 | 139,45 | 140,25 | 139,30 | 139,30 | 0,11% | 220,00 |
| 19.06.2025 | 139,15 | 139,15 | 139,15 | 139,15 | -1,03% | - |
| 18.06.2025 | 139,95 | 140,60 | 139,95 | 140,60 | 0,46% | 25,00 |
| 17.06.2025 | 140,30 | 140,30 | 139,95 | 139,95 | -0,32% | 34,00 |
| 16.06.2025 | 142,95 | 143,60 | 140,40 | 140,40 | -3,74% | 114,00 |
| 13.06.2025 | 145,40 | 146,75 | 145,35 | 145,85 | -0,31% | 249,00 |
| 12.06.2025 | 146,25 | 146,30 | 146,25 | 146,30 | 1,07% | 26,00 |
| 11.06.2025 | 149,65 | 150,30 | 144,75 | 144,75 | -3,82% | 88,00 |
| 10.06.2025 | 149,70 | 150,50 | 149,70 | 150,50 | -0,13% | 64,00 |
| 09.06.2025 | 150,55 | 151,35 | 150,55 | 150,70 | 0,43% | 95,00 |
| 06.06.2025 | 149,40 | 150,55 | 149,40 | 150,05 | 0,37% | 90,00 |
| 05.06.2025 | 155,00 | 155,00 | 149,50 | 149,50 | -4,35% | 344,00 |
| 04.06.2025 | 155,25 | 156,30 | 155,25 | 156,30 | 2,76% | 6,00 |
| 03.06.2025 | 152,10 | 152,10 | 152,10 | 152,10 | 1,40% | - |
| 02.06.2025 | 157,55 | 158,05 | 150,00 | 150,00 | -3,94% | 1.334,00 |
| 30.05.2025 | 158,45 | 158,45 | 156,15 | 156,15 | -0,83% | 2,00 |
| 29.05.2025 | 159,75 | 161,10 | 157,45 | 157,45 | -5,01% | 318,00 |
| 28.05.2025 | 164,50 | 165,75 | 164,50 | 165,75 | 0,97% | 6,00 |
| 27.05.2025 | 162,70 | 164,15 | 162,70 | 164,15 | -0,15% | 100,00 |
| 26.05.2025 | 163,05 | 164,40 | 163,05 | 164,40 | 1,26% | 86,00 |
| 23.05.2025 | 163,05 | 163,50 | 162,00 | 162,35 | -1,84% | 70,00 |
| 22.05.2025 | 163,95 | 165,40 | 163,95 | 165,40 | 0,36% | 35,00 |
| 21.05.2025 | 166,80 | 168,60 | 164,80 | 164,80 | -3,37% | 364,00 |
| 20.05.2025 | 171,35 | 173,30 | 170,55 | 170,55 | -0,90% | 333,00 |
| 19.05.2025 | 176,90 | 176,90 | 172,00 | 172,10 | -1,12% | 218,00 |
| 16.05.2025 | 176,90 | 177,45 | 171,70 | 174,05 | 4,88% | 306,00 |
| 15.05.2025 | 165,95 | 165,95 | 165,95 | 165,95 | 0,85% | - |
| 14.05.2025 | 167,60 | 167,60 | 164,55 | 164,55 | -3,35% | 100,00 |
| 13.05.2025 | 170,15 | 170,25 | 170,15 | 170,25 | 1,07% | 65,00 |
| 12.05.2025 | 171,60 | 175,00 | 168,45 | 168,45 | -0,47% | 106,00 |
| 09.05.2025 | 170,30 | 170,30 | 169,25 | 169,25 | 0,27% | 750,00 |
| 08.05.2025 | 168,80 | 168,80 | 168,80 | 168,80 | 0,42% | - |
| 07.05.2025 | 165,05 | 168,10 | 165,05 | 168,10 | 1,79% | 106,00 |
| 06.05.2025 | 165,35 | 165,35 | 163,95 | 165,15 | 0,85% | 210,00 |
| 05.05.2025 | 163,75 | 163,75 | 163,75 | 163,75 | -0,40% | - |
| 02.05.2025 | 164,40 | 164,40 | 164,40 | 164,40 | 0,95% | - |
| 30.04.2025 | 162,85 | 162,85 | 162,85 | 162,85 | 0,46% | - |
| 29.04.2025 | 162,10 | 162,10 | 162,10 | 162,10 | -0,31% | - |
| 28.04.2025 | 162,65 | 164,50 | 162,60 | 162,60 | -1,96% | 92,00 |
| 25.04.2025 | 165,85 | 165,85 | 165,85 | 165,85 | 0,85% | - |
| 24.04.2025 | 164,45 | 164,45 | 164,45 | 164,45 | -1,53% | - |
| 23.04.2025 | 166,50 | 167,00 | 166,40 | 167,00 | 1,15% | 30,00 |
| 22.04.2025 | 161,85 | 165,10 | 161,85 | 165,10 | 1,82% | 13,00 |
| 17.04.2025 | 162,15 | 162,15 | 162,15 | 162,15 | 1,25% | - |
| 16.04.2025 | 160,15 | 160,15 | 160,15 | 160,15 | -2,56% | - |
| 15.04.2025 | 164,35 | 164,35 | 164,35 | 164,35 | 0,55% | - |
| 14.04.2025 | 163,45 | 163,45 | 163,45 | 163,45 | 2,06% | - |
| 11.04.2025 | 164,10 | 164,65 | 160,15 | 160,15 | -2,02% | 142,00 |
| 10.04.2025 | 160,95 | 163,45 | 157,35 | 163,45 | 4,54% | 22,00 |
| 09.04.2025 | 153,10 | 156,35 | 153,10 | 156,35 | -1,70% | 2.450,00 |
| 08.04.2025 | 159,55 | 161,05 | 159,05 | 159,05 | 2,94% | 27,00 |
| 07.04.2025 | 152,85 | 154,95 | 152,20 | 154,50 | -3,47% | 344,00 |
| 04.04.2025 | 163,10 | 163,35 | 160,05 | 160,05 | -3,00% | 34,00 |
| 03.04.2025 | 161,75 | 165,00 | 159,80 | 165,00 | -2,37% | 44,00 |
| 02.04.2025 | 170,70 | 170,90 | 169,00 | 169,00 | 0,06% | 373,00 |
| 01.04.2025 | 168,90 | 168,90 | 168,90 | 168,90 | -0,73% | 100,00 |
| 31.03.2025 | 169,25 | 170,90 | 169,05 | 170,15 | 0,24% | 103,00 |
| 28.03.2025 | 171,50 | 171,50 | 169,75 | 169,75 | -0,21% | 199,00 |
| 27.03.2025 | 170,50 | 170,50 | 170,10 | 170,10 | 2,84% | 6,00 |
| 26.03.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 0,00% | - |