170,825€
0,40%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 171,02 | 171,30 | 170,73 | 170,77 | -0,25% | - |
| 01.04.2025 | 169,25 | 171,48 | 168,48 | 171,20 | 0,90% | - |
| 31.03.2025 | 169,48 | 171,73 | 166,98 | 169,68 | 0,31% | 50,00 |
| 28.03.2025 | 170,63 | 172,43 | 168,50 | 169,15 | -1,27% | - |
| 27.03.2025 | 171,45 | 171,93 | 168,90 | 171,33 | 1,15% | - |
| 26.03.2025 | 165,13 | 171,65 | 165,13 | 169,38 | 1,82% | 60,00 |
| 25.03.2025 | 166,70 | 167,35 | 164,33 | 166,35 | 0,29% | 60,00 |
| 24.03.2025 | 165,48 | 167,27 | 163,85 | 165,88 | 0,84% | 2,00 |
| 21.03.2025 | 164,58 | 166,73 | 163,80 | 164,50 | -0,12% | 12,00 |
| 20.03.2025 | 164,30 | 168,08 | 161,77 | 164,70 | 0,63% | 25,00 |
| 19.03.2025 | 163,88 | 165,98 | 162,30 | 163,68 | -0,52% | 11,00 |
| 18.03.2025 | 167,68 | 168,25 | 163,55 | 164,52 | -1,86% | - |
| 17.03.2025 | 166,30 | 170,80 | 165,80 | 167,65 | 0,04% | 31,00 |
| 14.03.2025 | 167,93 | 169,18 | 165,70 | 167,58 | -0,56% | 34,00 |
| 13.03.2025 | 168,52 | 171,68 | 166,38 | 168,52 | -0,28% | - |
| 12.03.2025 | 169,83 | 171,08 | 166,75 | 169,00 | -0,13% | 80,00 |
| 11.03.2025 | 175,08 | 175,13 | 167,05 | 169,23 | -4,00% | 15,00 |
| 10.03.2025 | 171,52 | 177,52 | 170,23 | 176,27 | 2,65% | 115,00 |
| 07.03.2025 | 165,33 | 173,93 | 164,40 | 171,73 | 3,51% | 23,00 |
| 06.03.2025 | 161,25 | 166,38 | 158,27 | 165,90 | 2,80% | 676,00 |
| 05.03.2025 | 165,50 | 165,55 | 159,58 | 161,38 | -0,80% | 28,00 |
| 04.03.2025 | 167,35 | 167,35 | 161,85 | 162,68 | -2,72% | 300,00 |
| 03.03.2025 | 169,77 | 169,90 | 165,93 | 167,23 | -1,15% | 65,00 |
| 28.02.2025 | 166,65 | 169,58 | 165,18 | 169,18 | 1,61% | 42,00 |
| 27.02.2025 | 170,50 | 170,77 | 163,83 | 166,50 | -2,07% | - |
| 26.02.2025 | 170,02 | 172,00 | 168,18 | 170,02 | 0,41% | 120,00 |
| 25.02.2025 | 171,50 | 172,35 | 167,27 | 169,33 | -1,12% | 426,00 |
| 24.02.2025 | 172,00 | 173,38 | 167,63 | 171,25 | 1,80% | 750,00 |
| 21.02.2025 | 164,70 | 169,13 | 164,05 | 168,23 | 2,62% | 130,00 |
| 20.02.2025 | 165,52 | 166,33 | 161,93 | 163,93 | -0,89% | 490,00 |
| 19.02.2025 | 163,25 | 166,23 | 162,83 | 165,40 | 2,07% | 58,00 |
| 18.02.2025 | 171,73 | 171,90 | 158,25 | 162,05 | -4,98% | 151,00 |
| 17.02.2025 | 166,95 | 174,00 | 166,95 | 170,55 | 9,84% | 65,00 |
| 14.02.2025 | 156,33 | 157,38 | 153,48 | 155,27 | -0,46% | - |
| 13.02.2025 | 154,52 | 157,27 | 154,15 | 156,00 | 0,66% | 36,00 |
| 12.02.2025 | 158,90 | 161,00 | 154,43 | 154,98 | -2,49% | - |
| 11.02.2025 | 159,73 | 160,18 | 156,13 | 158,93 | -0,73% | - |
| 10.02.2025 | 164,20 | 164,70 | 160,02 | 160,10 | -2,18% | 58,00 |
| 07.02.2025 | 163,75 | 165,20 | 162,95 | 163,68 | -0,53% | - |
| 06.02.2025 | 166,70 | 168,40 | 164,38 | 164,55 | -0,96% | 145,00 |
| 05.02.2025 | 165,68 | 166,98 | 164,85 | 166,15 | -0,02% | - |
| 04.02.2025 | 171,50 | 171,58 | 165,48 | 166,18 | -1,95% | - |
| 03.02.2025 | 174,77 | 174,77 | 162,27 | 169,48 | -2,78% | 72,00 |
| 31.01.2025 | 177,73 | 178,43 | 173,65 | 174,33 | -1,57% | - |
| 30.01.2025 | 175,30 | 179,43 | 174,33 | 177,10 | 1,16% | - |
| 29.01.2025 | 175,45 | 176,88 | 173,95 | 175,08 | -0,27% | - |
| 28.01.2025 | 179,45 | 180,45 | 175,25 | 175,55 | -2,05% | - |
| 27.01.2025 | 173,68 | 180,10 | 172,08 | 179,23 | 2,72% | - |
| 24.01.2025 | 171,58 | 174,65 | 170,68 | 174,48 | 1,25% | 20,00 |
| 23.01.2025 | 171,83 | 172,60 | 169,73 | 172,33 | 0,29% | - |
| 22.01.2025 | 175,90 | 176,13 | 171,23 | 171,83 | -2,19% | - |
| 21.01.2025 | 177,27 | 177,83 | 172,90 | 175,68 | -1,10% | - |
| 20.01.2025 | 178,88 | 179,02 | 177,38 | 177,63 | -0,99% | 75,00 |
| 17.01.2025 | 179,60 | 182,15 | 177,52 | 179,40 | 0,14% | - |
| 16.01.2025 | 175,83 | 180,95 | 175,18 | 179,15 | 2,08% | - |
| 15.01.2025 | 177,13 | 179,08 | 175,05 | 175,50 | -0,76% | - |
| 14.01.2025 | 181,55 | 183,68 | 175,27 | 176,85 | -2,82% | 24,00 |
| 13.01.2025 | 179,30 | 185,15 | 173,08 | 181,98 | 2,52% | 90,00 |
| 10.01.2025 | 213,15 | 213,65 | 175,35 | 177,50 | -16,78% | 277,00 |
| 09.01.2025 | 213,30 | 213,70 | 212,90 | 213,30 | 0,35% | - |
| 08.01.2025 | 211,40 | 214,25 | 211,15 | 212,55 | 0,62% | - |
| 07.01.2025 | 214,25 | 218,10 | 210,85 | 211,25 | -1,54% | 201,00 |
| 06.01.2025 | 215,20 | 220,15 | 213,45 | 214,55 | -0,35% | - |
| 03.01.2025 | 217,00 | 217,35 | 210,95 | 215,30 | -0,78% | - |
| 02.01.2025 | 213,65 | 217,85 | 213,40 | 217,00 | 2,29% | - |
| 30.12.2024 | 212,85 | 213,50 | 212,10 | 212,15 | -0,70% | - |
| 27.12.2024 | 215,25 | 215,35 | 212,55 | 213,65 | -1,75% | - |
| 23.12.2024 | 218,75 | 219,25 | 215,10 | 217,45 | -0,32% | - |
| 20.12.2024 | 218,80 | 220,15 | 215,25 | 218,15 | -0,41% | - |
| 19.12.2024 | 220,00 | 222,30 | 218,70 | 219,05 | -0,54% | 12,00 |
| 18.12.2024 | 222,20 | 223,20 | 220,25 | 220,25 | -0,86% | - |
| 17.12.2024 | 221,85 | 223,35 | 221,35 | 222,15 | 0,18% | - |
| 16.12.2024 | 228,15 | 228,80 | 221,55 | 221,75 | -2,89% | - |
| 13.12.2024 | 228,85 | 230,25 | 226,90 | 228,35 | -0,20% | - |
| 12.12.2024 | 227,70 | 230,90 | 227,25 | 228,80 | 0,09% | - |
| 11.12.2024 | 230,50 | 233,20 | 228,05 | 228,60 | -0,80% | - |
| 10.12.2024 | 231,35 | 233,30 | 229,70 | 230,45 | -0,48% | - |
| 09.12.2024 | 226,40 | 232,00 | 225,45 | 231,55 | 2,34% | - |
| 06.12.2024 | 226,40 | 231,00 | 225,10 | 226,25 | -0,09% | - |
| 05.12.2024 | 226,60 | 228,25 | 225,20 | 226,45 | -0,09% | - |
| 04.12.2024 | 226,00 | 227,30 | 225,40 | 226,65 | 0,49% | - |
| 03.12.2024 | 226,45 | 227,00 | 224,55 | 225,55 | -0,38% | - |
| 02.12.2024 | 227,25 | 230,35 | 225,45 | 226,40 | 1,82% | - |
| 29.11.2024 | 225,35 | 228,45 | 221,95 | 222,35 | -1,35% | - |
| 28.11.2024 | 223,90 | 225,65 | 223,70 | 225,40 | 0,96% | - |
| 27.11.2024 | 222,90 | 224,45 | 221,10 | 223,25 | 0,18% | 20,00 |
| 26.11.2024 | 230,70 | 230,90 | 219,20 | 222,85 | -3,21% | 240,00 |
| 25.11.2024 | 230,10 | 233,50 | 228,55 | 230,25 | 0,04% | - |
| 22.11.2024 | 230,05 | 232,60 | 229,00 | 230,15 | 0,17% | 40,00 |
| 21.11.2024 | 227,35 | 230,15 | 226,40 | 229,75 | 0,97% | - |
| 20.11.2024 | 227,65 | 228,55 | 226,30 | 227,55 | 0,26% | 12,00 |
| 19.11.2024 | 224,80 | 227,80 | 222,80 | 226,95 | 1,00% | - |
| 18.11.2024 | 225,50 | 225,50 | 223,55 | 224,70 | -0,42% | - |
| 15.11.2024 | 228,35 | 229,65 | 224,65 | 225,65 | -1,91% | - |
| 14.11.2024 | 227,90 | 231,60 | 227,90 | 230,05 | 0,99% | - |
| 13.11.2024 | 223,45 | 228,65 | 222,80 | 227,80 | 1,54% | - |
| 12.11.2024 | 221,95 | 225,40 | 221,80 | 224,35 | 1,20% | - |
| 11.11.2024 | 218,95 | 222,80 | 218,95 | 221,70 | 1,42% | - |
| 08.11.2024 | 216,45 | 219,85 | 215,85 | 218,60 | 1,23% | - |
| 07.11.2024 | 214,05 | 217,55 | 212,35 | 215,95 | 0,98% | - |