121,650€
-5,99%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 122,23 | 122,83 | 121,38 | 121,85 | -0,29% | 30,00 |
| 10.09.2025 | 125,03 | 125,33 | 122,03 | 122,20 | -1,61% | - |
| 09.09.2025 | 124,23 | 126,25 | 123,83 | 124,20 | 0,73% | - |
| 08.09.2025 | 126,75 | 127,28 | 122,98 | 123,30 | -2,65% | 12,00 |
| 05.09.2025 | 125,18 | 128,13 | 124,18 | 126,65 | 1,18% | 30,00 |
| 04.09.2025 | 125,88 | 126,98 | 124,50 | 125,18 | -0,62% | 24,00 |
| 03.09.2025 | 130,48 | 130,65 | 125,53 | 125,95 | -2,89% | 239,00 |
| 02.09.2025 | 138,48 | 139,43 | 126,38 | 129,70 | -6,15% | 250,00 |
| 01.09.2025 | 138,15 | 138,60 | 137,80 | 138,20 | 0,33% | 2,00 |
| 29.08.2025 | 136,27 | 138,38 | 135,83 | 137,75 | 1,08% | 10,00 |
| 28.08.2025 | 137,55 | 138,00 | 134,68 | 136,27 | -0,82% | - |
| 27.08.2025 | 136,38 | 138,13 | 136,35 | 137,40 | 0,96% | - |
| 26.08.2025 | 140,52 | 141,00 | 134,05 | 136,10 | -3,48% | - |
| 25.08.2025 | 143,20 | 143,23 | 137,48 | 141,00 | -1,43% | - |
| 22.08.2025 | 142,40 | 143,90 | 141,73 | 143,05 | 0,74% | - |
| 21.08.2025 | 142,77 | 143,02 | 140,60 | 142,00 | -0,49% | - |
| 20.08.2025 | 142,13 | 144,90 | 141,77 | 142,70 | 0,19% | - |
| 19.08.2025 | 142,35 | 144,33 | 141,75 | 142,43 | -0,05% | - |
| 18.08.2025 | 144,23 | 145,10 | 142,18 | 142,50 | -0,92% | - |
| 15.08.2025 | 146,33 | 146,52 | 143,63 | 143,83 | -1,17% | - |
| 14.08.2025 | 145,38 | 146,15 | 143,20 | 145,52 | -0,12% | 10,00 |
| 13.08.2025 | 145,50 | 146,13 | 144,05 | 145,70 | 0,03% | - |
| 12.08.2025 | 145,23 | 147,00 | 144,80 | 145,65 | 0,15% | 137,00 |
| 11.08.2025 | 146,33 | 147,35 | 144,35 | 145,43 | -0,78% | 300,00 |
| 08.08.2025 | 148,88 | 149,27 | 146,25 | 146,58 | -1,28% | - |
| 07.08.2025 | 145,27 | 149,35 | 145,18 | 148,48 | 2,27% | - |
| 06.08.2025 | 147,93 | 148,20 | 145,18 | 145,18 | -1,58% | 45,00 |
| 05.08.2025 | 147,83 | 150,43 | 147,43 | 147,50 | 0,20% | 14,00 |
| 04.08.2025 | 143,48 | 147,60 | 142,93 | 147,20 | 2,47% | - |
| 01.08.2025 | 145,80 | 146,02 | 143,13 | 143,65 | -1,79% | 16,00 |
| 31.07.2025 | 149,27 | 150,08 | 145,50 | 146,27 | -2,58% | - |
| 30.07.2025 | 151,58 | 153,83 | 149,40 | 150,15 | -1,36% | 30,00 |
| 29.07.2025 | 149,38 | 152,40 | 149,30 | 152,23 | 2,18% | 20,00 |
| 28.07.2025 | 150,35 | 151,23 | 147,60 | 148,98 | -0,37% | - |