62,780€
0,98%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 64,83 | 64,98 | 64,02 | 64,08 | -1,08% | - |
| 04.05.2026 | 64,82 | 65,26 | 64,16 | 64,78 | -0,98% | - |
| 30.04.2026 | 64,06 | 65,48 | 63,82 | 65,42 | 2,19% | - |
| 29.04.2026 | 64,95 | 64,96 | 63,82 | 64,01 | -1,29% | - |
| 28.04.2026 | 66,03 | 66,65 | 64,37 | 64,85 | -0,04% | 442,00 |
| 27.04.2026 | 65,06 | 65,41 | 64,80 | 64,87 | -0,29% | - |
| 24.04.2026 | 65,61 | 65,62 | 64,81 | 65,06 | -0,79% | - |
| 23.04.2026 | 63,99 | 65,61 | 63,97 | 65,58 | 2,40% | - |
| 22.04.2026 | 64,39 | 65,28 | 63,76 | 64,05 | -0,54% | - |
| 21.04.2026 | 65,48 | 66,29 | 64,29 | 64,39 | -1,54% | 368,00 |
| 20.04.2026 | 66,05 | 66,53 | 65,25 | 65,40 | -1,04% | - |
| 17.04.2026 | 66,34 | 66,35 | 64,81 | 66,09 | -0,32% | - |
| 16.04.2026 | 65,72 | 66,33 | 65,44 | 66,30 | 0,95% | 754,00 |
| 15.04.2026 | 66,84 | 66,94 | 65,61 | 65,68 | -1,72% | 1.033,00 |
| 14.04.2026 | 66,68 | 66,90 | 65,67 | 66,83 | 0,18% | 340,00 |
| 13.04.2026 | 67,76 | 67,86 | 66,27 | 66,71 | -1,51% | 668,00 |
| 10.04.2026 | 68,39 | 68,44 | 67,51 | 67,73 | -0,86% | 140,00 |
| 09.04.2026 | 67,57 | 68,69 | 67,35 | 68,32 | 1,09% | 70,00 |
| 08.04.2026 | 68,64 | 68,79 | 66,33 | 67,58 | -0,31% | 491,00 |
| 07.04.2026 | 67,83 | 68,45 | 67,61 | 67,79 | -0,32% | 406,00 |
| 02.04.2026 | 66,76 | 68,31 | 66,51 | 68,01 | 1,16% | 6.448,00 |
| 01.04.2026 | 67,09 | 67,36 | 66,32 | 67,23 | 0,11% | - |
| 31.03.2026 | 67,46 | 68,01 | 66,26 | 67,15 | -0,29% | - |
| 30.03.2026 | 66,27 | 67,80 | 66,24 | 67,35 | 1,72% | - |
| 27.03.2026 | 66,26 | 67,12 | 66,01 | 66,21 | 0,05% | 7.415,00 |
| 26.03.2026 | 65,01 | 66,90 | 65,01 | 66,18 | 1,43% | - |
| 25.03.2026 | 65,06 | 66,14 | 65,03 | 65,25 | 0,37% | 272,00 |
| 24.03.2026 | 64,35 | 65,75 | 64,01 | 65,01 | 1,15% | - |
| 23.03.2026 | 64,38 | 65,18 | 63,90 | 64,27 | -0,08% | 18,00 |
| 20.03.2026 | 66,96 | 67,25 | 64,25 | 64,32 | -3,78% | 278,00 |
| 19.03.2026 | 67,65 | 67,75 | 66,29 | 66,85 | -1,08% | 17,00 |
| 18.03.2026 | 68,26 | 68,51 | 66,83 | 67,58 | -0,47% | 5,00 |
| 17.03.2026 | 68,08 | 68,33 | 67,27 | 67,90 | -0,16% | - |
| 16.03.2026 | 68,26 | 68,51 | 67,60 | 68,01 | 0,00% | - |
| 13.03.2026 | 66,79 | 68,44 | 66,79 | 68,01 | 1,99% | 745,00 |
| 12.03.2026 | 65,51 | 67,25 | 65,51 | 66,68 | 1,69% | - |
| 11.03.2026 | 65,75 | 66,42 | 65,26 | 65,57 | -0,40% | 396,00 |
| 10.03.2026 | 66,26 | 67,01 | 65,57 | 65,84 | -0,84% | - |
| 09.03.2026 | 66,00 | 66,75 | 65,77 | 66,40 | -0,03% | 2.400,00 |
| 06.03.2026 | 66,52 | 66,75 | 65,75 | 66,42 | -0,14% | - |
| 05.03.2026 | 67,26 | 67,37 | 66,22 | 66,51 | -0,92% | 15,00 |
| 04.03.2026 | 66,91 | 67,64 | 66,25 | 67,13 | 0,18% | 102,00 |
| 03.03.2026 | 66,26 | 67,27 | 65,79 | 67,01 | 0,34% | 2.054,00 |
| 02.03.2026 | 66,00 | 67,21 | 66,00 | 66,78 | 1,17% | 17,00 |
| 27.02.2026 | 65,22 | 66,25 | 65,01 | 66,01 | 1,10% | - |
| 26.02.2026 | 64,92 | 65,70 | 64,81 | 65,29 | 0,66% | - |
| 25.02.2026 | 65,06 | 65,29 | 64,22 | 64,86 | -0,54% | 250,00 |
| 24.02.2026 | 64,86 | 65,21 | 64,24 | 65,21 | 0,70% | - |
| 23.02.2026 | 64,25 | 65,12 | 64,18 | 64,75 | 0,55% | 229,00 |
| 20.02.2026 | 64,53 | 64,84 | 63,93 | 64,40 | -0,01% | 153,00 |
| 19.02.2026 | 63,69 | 64,98 | 63,51 | 64,40 | 1,06% | 252,00 |
| 18.02.2026 | 64,25 | 65,51 | 63,48 | 63,73 | -0,43% | 1.891,00 |
| 17.02.2026 | 64,00 | 65,50 | 64,00 | 64,00 | -1,16% | - |
| 16.02.2026 | 64,50 | 65,25 | 64,50 | 64,75 | 0,39% | - |
| 13.02.2026 | 62,75 | 64,75 | 62,75 | 64,50 | 2,38% | - |
| 12.02.2026 | 62,50 | 63,75 | 62,50 | 63,00 | 0,00% | - |
| 11.02.2026 | 62,00 | 63,00 | 61,75 | 63,00 | 2,02% | 17,00 |
| 10.02.2026 | 61,00 | 62,25 | 61,00 | 61,75 | 1,23% | 12,00 |
| 09.02.2026 | 61,00 | 61,75 | 60,25 | 61,00 | -0,81% | - |
| 06.02.2026 | 61,50 | 62,75 | 61,25 | 61,50 | -0,40% | 53,00 |
| 05.02.2026 | 60,75 | 62,75 | 60,25 | 61,75 | 2,07% | - |
| 04.02.2026 | 60,50 | 61,75 | 60,25 | 60,50 | -0,41% | - |
| 03.02.2026 | 60,00 | 60,75 | 59,50 | 60,75 | 1,67% | - |
| 02.02.2026 | 60,00 | 60,75 | 59,75 | 59,75 | -0,83% | 1.120,00 |
| 30.01.2026 | 59,50 | 60,25 | 59,00 | 60,25 | 2,12% | 11,00 |
| 29.01.2026 | 59,50 | 61,00 | 58,75 | 59,00 | -1,67% | - |
| 28.01.2026 | 59,50 | 60,75 | 59,50 | 60,00 | 0,42% | - |
| 27.01.2026 | 60,00 | 60,50 | 59,50 | 59,75 | -0,83% | - |
| 26.01.2026 | 59,50 | 60,25 | 59,50 | 60,25 | 0,42% | - |
| 23.01.2026 | 60,25 | 60,75 | 59,25 | 60,00 | -0,83% | 398,00 |
| 22.01.2026 | 61,00 | 61,75 | 60,25 | 60,50 | -1,22% | - |
| 21.01.2026 | 61,00 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 20.01.2026 | 61,25 | 61,25 | 60,00 | 60,75 | -1,22% | 2.624,00 |
| 19.01.2026 | 61,00 | 61,50 | 61,00 | 61,50 | -0,40% | 71,00 |
| 16.01.2026 | 61,00 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 15.01.2026 | 60,75 | 61,50 | 60,75 | 61,25 | 0,82% | 1.000,00 |
| 14.01.2026 | 60,50 | 61,25 | 60,25 | 60,75 | 0,41% | - |
| 13.01.2026 | 60,00 | 60,75 | 59,50 | 60,50 | 0,83% | - |
| 12.01.2026 | 59,75 | 60,25 | 59,50 | 60,00 | 0,00% | - |
| 09.01.2026 | 59,50 | 60,75 | 59,50 | 60,00 | 0,00% | - |
| 08.01.2026 | 59,75 | 60,75 | 59,50 | 60,00 | 0,84% | 56,00 |
| 07.01.2026 | 60,50 | 60,75 | 59,25 | 59,50 | -0,83% | 149,00 |
| 06.01.2026 | 59,50 | 60,25 | 59,00 | 60,00 | 0,84% | - |
| 05.01.2026 | 60,25 | 61,25 | 58,75 | 59,50 | -0,83% | 2.800,00 |
| 02.01.2026 | 59,50 | 60,75 | 59,25 | 60,00 | 0,84% | - |
| 30.12.2025 | 59,50 | 60,00 | 59,50 | 59,50 | 0,00% | - |
| 29.12.2025 | 59,50 | 60,25 | 59,25 | 59,50 | 0,42% | 216,00 |
| 23.12.2025 | 59,00 | 59,75 | 59,00 | 59,25 | 0,00% | - |
| 22.12.2025 | 58,50 | 59,50 | 58,25 | 59,25 | 0,00% | - |
| 19.12.2025 | 60,50 | 60,50 | 59,25 | 59,25 | -1,66% | 143,00 |
| 18.12.2025 | 59,50 | 60,50 | 59,50 | 60,25 | 0,84% | - |
| 17.12.2025 | 59,50 | 60,00 | 59,25 | 59,75 | 0,00% | - |
| 16.12.2025 | 60,00 | 60,75 | 59,25 | 59,75 | -0,42% | 90,00 |
| 15.12.2025 | 59,00 | 60,25 | 59,00 | 60,00 | 0,84% | - |
| 12.12.2025 | 59,25 | 59,75 | 59,25 | 59,50 | 0,00% | 275,00 |
| 11.12.2025 | 59,50 | 60,25 | 59,25 | 59,50 | -0,83% | - |
| 10.12.2025 | 60,75 | 60,75 | 59,75 | 60,00 | -1,23% | - |
| 09.12.2025 | 60,00 | 61,25 | 60,00 | 60,75 | 0,41% | - |
| 08.12.2025 | 60,50 | 61,50 | 60,25 | 60,50 | -0,82% | 400,00 |
| 05.12.2025 | 61,00 | 62,25 | 61,00 | 61,00 | -0,81% | - |