139,000€
-0,96%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 140,00 | 140,83 | 137,52 | 139,00 | -1,16% | 612,00 |
| 05.02.2026 | 141,48 | 141,77 | 138,13 | 140,63 | -0,55% | 196,00 |
| 04.02.2026 | 135,73 | 141,85 | 135,23 | 141,40 | 4,39% | - |
| 03.02.2026 | 132,10 | 135,88 | 131,20 | 135,45 | 2,59% | - |
| 02.02.2026 | 130,58 | 135,38 | 130,52 | 132,02 | -0,13% | - |
| 30.01.2026 | 128,52 | 132,38 | 127,85 | 132,20 | 2,24% | - |
| 29.01.2026 | 130,98 | 131,98 | 128,02 | 129,30 | -2,05% | - |
| 28.01.2026 | 134,95 | 135,27 | 131,55 | 132,00 | -1,53% | 52,00 |
| 27.01.2026 | 136,40 | 136,68 | 133,27 | 134,05 | -1,45% | - |
| 26.01.2026 | 133,58 | 136,65 | 133,55 | 136,02 | 1,28% | 240,00 |
| 23.01.2026 | 136,85 | 138,08 | 134,00 | 134,30 | -1,90% | 180,00 |
| 22.01.2026 | 140,05 | 140,38 | 136,55 | 136,90 | -2,09% | - |
| 21.01.2026 | 140,27 | 140,68 | 136,65 | 139,83 | 0,16% | 980,00 |
| 20.01.2026 | 132,63 | 140,25 | 131,83 | 139,60 | 5,52% | 1.800,00 |
| 19.01.2026 | 133,38 | 135,25 | 131,05 | 132,30 | -2,05% | 2.177,00 |
| 16.01.2026 | 136,90 | 137,05 | 133,20 | 135,08 | -1,28% | - |
| 15.01.2026 | 134,40 | 137,65 | 133,23 | 136,83 | 1,84% | 1.421,00 |
| 14.01.2026 | 131,33 | 135,88 | 131,00 | 134,35 | 2,15% | 270,00 |
| 13.01.2026 | 130,10 | 132,30 | 128,52 | 131,52 | 1,06% | 1.297,00 |
| 12.01.2026 | 125,68 | 131,70 | 125,15 | 130,15 | 3,13% | 14.905,00 |
| 09.01.2026 | 127,30 | 128,52 | 125,40 | 126,20 | -0,79% | 1.334,00 |
| 08.01.2026 | 122,05 | 129,83 | 121,10 | 127,20 | 5,52% | 539,00 |
| 07.01.2026 | 123,33 | 123,73 | 120,38 | 120,55 | -1,93% | - |
| 06.01.2026 | 121,68 | 123,38 | 120,60 | 122,93 | 1,21% | - |
| 05.01.2026 | 121,10 | 124,18 | 120,95 | 121,45 | 1,08% | - |
| 02.01.2026 | 117,70 | 121,33 | 116,90 | 120,15 | 2,06% | 185,00 |
| 30.12.2025 | 117,63 | 117,73 | 117,60 | 117,73 | -0,65% | - |
| 29.12.2025 | 118,55 | 118,98 | 116,83 | 118,50 | -0,25% | 360,00 |
| 23.12.2025 | 120,28 | 120,58 | 118,40 | 118,80 | -1,53% | - |
| 22.12.2025 | 115,50 | 121,43 | 114,28 | 120,65 | 4,35% | 95,00 |
| 19.12.2025 | 116,55 | 117,20 | 115,23 | 115,63 | -1,26% | - |
| 18.12.2025 | 119,48 | 120,08 | 116,68 | 117,10 | -2,07% | 60,00 |
| 17.12.2025 | 121,10 | 121,35 | 118,90 | 119,58 | -1,22% | 30,00 |
| 16.12.2025 | 121,55 | 123,23 | 121,05 | 121,05 | -0,49% | 362,00 |
| 15.12.2025 | 126,03 | 126,15 | 120,55 | 121,65 | -3,13% | 103,00 |
| 12.12.2025 | 129,43 | 132,25 | 125,45 | 125,58 | -2,14% | 27,00 |
| 11.12.2025 | 126,15 | 128,98 | 125,73 | 128,33 | 2,39% | - |
| 10.12.2025 | 123,10 | 125,60 | 122,75 | 125,33 | 1,56% | - |
| 09.12.2025 | 121,50 | 123,88 | 121,50 | 123,40 | 1,33% | 16,00 |
| 08.12.2025 | 121,83 | 122,53 | 121,70 | 121,78 | 0,02% | - |
| 05.12.2025 | 118,43 | 121,93 | 117,93 | 121,75 | 2,85% | - |
| 04.12.2025 | 118,53 | 118,58 | 118,10 | 118,38 | 0,57% | - |
| 03.12.2025 | 118,63 | 119,80 | 117,53 | 117,70 | -0,72% | 36,00 |
| 02.12.2025 | 118,68 | 119,23 | 117,15 | 118,55 | 0,13% | - |
| 01.12.2025 | 117,13 | 119,10 | 116,58 | 118,40 | 0,55% | - |
| 28.11.2025 | 115,43 | 118,25 | 115,43 | 117,75 | 0,81% | 14,00 |
| 27.11.2025 | 116,40 | 116,80 | 114,85 | 116,80 | 0,26% | 26,00 |
| 26.11.2025 | 114,58 | 117,53 | 113,80 | 116,50 | 2,55% | 270,00 |
| 25.11.2025 | 114,63 | 115,50 | 113,35 | 113,60 | -0,83% | 18,00 |
| 24.11.2025 | 116,48 | 116,58 | 114,28 | 114,55 | -2,14% | - |
| 21.11.2025 | 113,00 | 117,45 | 112,40 | 117,05 | 3,72% | - |
| 20.11.2025 | 113,00 | 113,38 | 111,08 | 112,85 | 0,38% | - |
| 19.11.2025 | 112,55 | 113,55 | 111,35 | 112,43 | 0,02% | - |
| 18.11.2025 | 112,40 | 113,10 | 111,68 | 112,40 | -0,16% | - |
| 17.11.2025 | 111,63 | 112,58 | 110,83 | 112,58 | 2,06% | - |
| 14.11.2025 | 111,75 | 112,05 | 109,05 | 110,30 | -1,39% | 526,00 |
| 13.11.2025 | 112,80 | 113,35 | 111,23 | 111,85 | -0,62% | - |
| 12.11.2025 | 114,13 | 114,55 | 112,53 | 112,55 | -1,27% | 10,00 |
| 11.11.2025 | 111,08 | 114,70 | 110,85 | 114,00 | 2,93% | - |
| 10.11.2025 | 111,23 | 111,35 | 109,43 | 110,75 | 0,52% | - |
| 07.11.2025 | 111,43 | 111,85 | 109,45 | 110,18 | -0,92% | - |
| 06.11.2025 | 113,90 | 114,53 | 110,85 | 111,20 | -2,24% | - |
| 05.11.2025 | 112,53 | 114,93 | 111,98 | 113,75 | 1,38% | - |
| 04.11.2025 | 112,93 | 114,70 | 111,60 | 112,20 | -0,93% | 72,00 |
| 03.11.2025 | 114,03 | 114,75 | 112,78 | 113,25 | -0,57% | - |
| 31.10.2025 | 112,00 | 114,75 | 110,08 | 113,90 | 1,97% | - |
| 30.10.2025 | 112,25 | 113,20 | 111,40 | 111,70 | -2,10% | 60,00 |
| 29.10.2025 | 116,28 | 116,88 | 112,70 | 114,10 | -0,91% | 263,00 |
| 28.10.2025 | 118,45 | 118,93 | 115,05 | 115,15 | -2,54% | - |
| 27.10.2025 | 121,03 | 121,10 | 117,95 | 118,15 | -1,93% | - |
| 24.10.2025 | 120,75 | 121,00 | 119,98 | 120,48 | -1,69% | - |
| 22.10.2025 | 122,13 | 122,55 | 120,48 | 122,55 | 1,01% | 30,00 |
| 21.10.2025 | 121,68 | 122,50 | 119,95 | 121,33 | -0,02% | - |
| 20.10.2025 | 120,80 | 122,80 | 120,00 | 121,35 | 1,38% | - |
| 17.10.2025 | 118,40 | 121,00 | 116,75 | 119,70 | 0,31% | - |
| 16.10.2025 | 119,18 | 121,15 | 118,68 | 119,33 | 0,65% | - |
| 15.10.2025 | 121,95 | 122,25 | 117,95 | 118,55 | -2,63% | 38,00 |
| 14.10.2025 | 121,10 | 122,43 | 120,45 | 121,75 | 0,04% | - |
| 13.10.2025 | 122,43 | 122,75 | 119,95 | 121,70 | 0,10% | - |
| 10.10.2025 | 123,35 | 125,60 | 121,35 | 121,58 | -1,76% | 9,00 |
| 09.10.2025 | 123,40 | 125,65 | 122,48 | 123,75 | 0,57% | - |
| 08.10.2025 | 120,95 | 124,38 | 120,03 | 123,05 | 2,80% | 250,00 |
| 07.10.2025 | 122,50 | 126,40 | 119,38 | 119,70 | 0,59% | - |
| 06.10.2025 | 122,05 | 123,33 | 117,95 | 119,00 | -1,29% | 488,00 |
| 03.10.2025 | 119,95 | 121,78 | 119,55 | 120,55 | 0,75% | - |
| 02.10.2025 | 118,55 | 120,20 | 117,88 | 119,65 | 4,48% | 30,00 |
| 01.10.2025 | 114,25 | 115,78 | 113,70 | 114,53 | -0,28% | - |
| 30.09.2025 | 116,25 | 117,28 | 114,10 | 114,85 | -0,99% | 345,00 |
| 29.09.2025 | 113,30 | 116,63 | 112,40 | 116,00 | 2,61% | 90,00 |
| 26.09.2025 | 113,65 | 114,05 | 112,50 | 113,05 | -0,62% | - |
| 25.09.2025 | 113,68 | 114,60 | 112,93 | 113,75 | 0,13% | - |
| 24.09.2025 | 111,83 | 114,55 | 111,40 | 113,60 | 1,93% | 352,00 |
| 23.09.2025 | 113,60 | 113,85 | 111,00 | 111,45 | -1,37% | - |
| 22.09.2025 | 113,50 | 114,80 | 112,45 | 113,00 | 0,13% | - |
| 19.09.2025 | 113,35 | 114,10 | 112,13 | 112,85 | -0,68% | - |
| 18.09.2025 | 113,40 | 113,70 | 111,90 | 113,63 | 0,78% | 278,00 |
| 17.09.2025 | 113,75 | 114,75 | 112,15 | 112,75 | -0,94% | 10,00 |
| 16.09.2025 | 115,20 | 115,45 | 112,95 | 113,83 | -1,06% | - |
| 15.09.2025 | 119,08 | 119,60 | 114,90 | 115,05 | -4,13% | 61,00 |
| 12.09.2025 | 121,98 | 121,98 | 118,85 | 120,00 | -1,52% | 17,00 |