150,825€
1,28%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 166,05 | 166,05 | 165,40 | 165,40 | -0,12% | 3,00 |
| 24.03.2025 | 164,85 | 167,50 | 164,85 | 165,60 | 0,58% | 290,00 |
| 21.03.2025 | 164,10 | 164,65 | 164,10 | 164,65 | -1,41% | 10,00 |
| 20.03.2025 | 163,85 | 167,00 | 163,00 | 167,00 | 2,05% | 246,00 |
| 19.03.2025 | 164,25 | 164,25 | 163,65 | 163,65 | -0,70% | 100,00 |
| 18.03.2025 | 167,30 | 167,30 | 164,80 | 164,80 | -1,93% | 518,00 |
| 17.03.2025 | 166,20 | 169,40 | 166,20 | 168,05 | -0,24% | 71,00 |
| 14.03.2025 | 167,25 | 168,45 | 167,00 | 168,45 | 0,51% | 230,00 |
| 13.03.2025 | 167,70 | 169,40 | 167,60 | 167,60 | -0,24% | 51,00 |
| 12.03.2025 | 169,60 | 169,60 | 168,00 | 168,00 | -1,00% | 1,00 |
| 11.03.2025 | 174,65 | 174,65 | 169,70 | 169,70 | -3,03% | 60,00 |
| 10.03.2025 | 171,30 | 176,55 | 170,40 | 175,00 | 5,49% | 138,00 |
| 07.03.2025 | 165,25 | 165,90 | 165,25 | 165,90 | 2,60% | 165,00 |
| 06.03.2025 | 161,00 | 161,70 | 157,95 | 161,70 | 1,13% | 61,00 |
| 05.03.2025 | 165,05 | 165,05 | 159,90 | 159,90 | -2,56% | 638,00 |
| 04.03.2025 | 167,05 | 167,05 | 163,75 | 164,10 | -3,36% | 49,00 |
| 03.03.2025 | 169,35 | 169,80 | 168,25 | 169,80 | 1,19% | 173,00 |
| 28.02.2025 | 166,45 | 167,80 | 166,45 | 167,80 | 0,42% | 106,00 |
| 27.02.2025 | 170,05 | 170,60 | 164,70 | 167,10 | -1,88% | 205,00 |
| 26.02.2025 | 168,85 | 170,70 | 168,85 | 170,30 | 1,31% | 288,00 |
| 25.02.2025 | 170,70 | 172,00 | 168,10 | 168,10 | -2,32% | 793,00 |
| 24.02.2025 | 173,95 | 173,95 | 168,00 | 172,10 | 2,08% | 523,00 |
| 21.02.2025 | 164,50 | 168,60 | 164,50 | 168,60 | 2,59% | 164,00 |
| 20.02.2025 | 165,40 | 166,30 | 162,65 | 164,35 | -0,90% | 252,00 |
| 19.02.2025 | 163,35 | 165,85 | 163,35 | 165,85 | 2,09% | 115,00 |
| 18.02.2025 | 171,15 | 171,15 | 160,05 | 162,45 | -5,00% | 3.103,00 |
| 17.02.2025 | 168,75 | 174,50 | 168,75 | 171,00 | 10,11% | 3.051,00 |
| 14.02.2025 | 156,10 | 156,10 | 155,30 | 155,30 | 0,19% | 30,00 |
| 13.02.2025 | 154,25 | 155,00 | 154,25 | 155,00 | -2,33% | 20,00 |
| 12.02.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 0,44% | - |
| 11.02.2025 | 159,45 | 159,90 | 158,00 | 158,00 | -2,47% | 53,00 |
| 10.02.2025 | 163,75 | 164,50 | 162,00 | 162,00 | -1,07% | 40,00 |
| 07.02.2025 | 163,40 | 163,75 | 163,40 | 163,75 | -1,62% | 27,00 |
| 06.02.2025 | 166,40 | 166,45 | 166,40 | 166,45 | 0,57% | 24,00 |
| 05.02.2025 | 165,50 | 165,50 | 165,50 | 165,50 | -0,84% | - |
| 04.02.2025 | 171,15 | 171,15 | 166,90 | 166,90 | -0,68% | 30,00 |
| 03.02.2025 | 172,20 | 172,20 | 168,05 | 168,05 | -5,70% | 38,00 |
| 31.01.2025 | 177,35 | 178,20 | 177,35 | 178,20 | 1,80% | 5,00 |
| 30.01.2025 | 175,05 | 175,05 | 175,05 | 175,05 | -0,57% | - |
| 29.01.2025 | 175,25 | 176,05 | 175,25 | 176,05 | -1,73% | 50,00 |
| 28.01.2025 | 179,15 | 179,15 | 179,15 | 179,15 | 0,17% | - |
| 27.01.2025 | 173,35 | 178,85 | 173,35 | 178,85 | 3,05% | 6,00 |
| 24.01.2025 | 171,25 | 173,55 | 171,25 | 173,55 | 1,20% | 8,00 |
| 23.01.2025 | 171,50 | 171,50 | 171,50 | 171,50 | -2,33% | - |
| 22.01.2025 | 175,50 | 176,15 | 175,50 | 175,60 | -0,82% | 215,00 |
| 21.01.2025 | 177,05 | 177,05 | 177,05 | 177,05 | -1,17% | - |
| 20.01.2025 | 178,45 | 179,15 | 178,45 | 179,15 | -0,11% | 8,00 |
| 17.01.2025 | 179,35 | 179,35 | 179,35 | 179,35 | 2,14% | - |
| 16.01.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -0,79% | - |
| 15.01.2025 | 176,85 | 177,00 | 176,85 | 177,00 | 0,68% | 10,00 |