149,400€
0,40%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 149,68 | 152,13 | 149,63 | 150,83 | 1,12% | - |
| 05.06.2025 | 154,93 | 155,65 | 148,50 | 149,15 | -3,81% | 20,00 |
| 04.06.2025 | 155,52 | 156,30 | 154,77 | 155,05 | -0,26% | - |
| 03.06.2025 | 151,85 | 155,88 | 151,55 | 155,45 | 2,14% | - |
| 02.06.2025 | 156,80 | 156,80 | 149,35 | 152,20 | -3,00% | 55,00 |
| 30.05.2025 | 158,55 | 159,08 | 156,00 | 156,90 | -0,73% | 20,00 |
| 29.05.2025 | 160,50 | 162,30 | 156,52 | 158,05 | -0,19% | - |
| 28.05.2025 | 164,98 | 165,60 | 158,02 | 158,35 | -3,47% | 28,00 |
| 27.05.2025 | 163,25 | 165,00 | 161,93 | 164,05 | -0,32% | 40,00 |
| 26.05.2025 | 163,25 | 165,02 | 163,25 | 164,58 | 1,42% | - |
| 23.05.2025 | 163,00 | 164,50 | 160,95 | 162,27 | -0,93% | 145,00 |
| 22.05.2025 | 164,20 | 165,20 | 162,20 | 163,80 | -0,20% | - |
| 21.05.2025 | 166,83 | 168,65 | 163,85 | 164,13 | -2,19% | 16,00 |
| 20.05.2025 | 171,38 | 173,33 | 167,63 | 167,80 | -2,23% | 6,00 |
| 19.05.2025 | 176,80 | 178,30 | 170,27 | 171,63 | -2,11% | 614,00 |
| 16.05.2025 | 175,05 | 177,18 | 170,90 | 175,33 | 2,84% | 235,00 |
| 15.05.2025 | 166,23 | 170,65 | 165,40 | 170,48 | 1,93% | - |
| 14.05.2025 | 167,95 | 168,15 | 163,65 | 167,25 | -0,25% | 20,00 |
| 13.05.2025 | 170,33 | 172,00 | 167,68 | 167,68 | -2,09% | - |
| 12.05.2025 | 171,93 | 175,40 | 168,30 | 171,25 | 1,42% | - |
| 09.05.2025 | 170,63 | 171,27 | 168,50 | 168,85 | -0,94% | - |
| 08.05.2025 | 169,13 | 171,58 | 167,40 | 170,45 | 1,53% | - |
| 07.05.2025 | 165,35 | 168,50 | 165,13 | 167,88 | 2,07% | - |
| 06.05.2025 | 165,45 | 165,75 | 163,50 | 164,48 | -0,72% | - |
| 05.05.2025 | 164,05 | 166,68 | 163,83 | 165,68 | 0,08% | 60,00 |
| 02.05.2025 | 164,73 | 165,88 | 162,70 | 165,55 | -0,08% | - |
| 30.04.2025 | 163,85 | 166,30 | 162,80 | 165,68 | 1,24% | 36,00 |
| 29.04.2025 | 162,35 | 164,13 | 160,55 | 163,65 | 0,60% | 130,00 |
| 28.04.2025 | 162,77 | 165,30 | 162,05 | 162,68 | -0,34% | 100,00 |
| 25.04.2025 | 166,25 | 166,52 | 161,80 | 163,23 | -0,90% | - |
| 24.04.2025 | 164,70 | 165,02 | 162,48 | 164,70 | -0,35% | - |
| 23.04.2025 | 167,08 | 167,65 | 163,27 | 165,27 | 0,85% | - |
| 22.04.2025 | 162,00 | 166,52 | 162,00 | 163,88 | -0,15% | 30,00 |
| 17.04.2025 | 162,40 | 164,73 | 158,90 | 164,13 | 2,10% | - |
| 16.04.2025 | 160,35 | 163,02 | 159,50 | 160,75 | -1,35% | - |
| 15.04.2025 | 164,65 | 166,70 | 162,83 | 162,95 | -1,21% | 124,00 |
| 14.04.2025 | 163,85 | 167,33 | 160,73 | 164,95 | 0,79% | - |
| 11.04.2025 | 165,25 | 165,93 | 157,88 | 163,65 | 1,71% | 12,00 |
| 10.04.2025 | 161,30 | 167,40 | 156,33 | 160,90 | -4,01% | - |
| 09.04.2025 | 153,77 | 168,25 | 151,75 | 167,63 | 7,38% | - |
| 08.04.2025 | 159,88 | 164,27 | 153,85 | 156,10 | -1,28% | - |
| 07.04.2025 | 151,15 | 163,83 | 147,75 | 158,13 | -0,44% | 50,00 |
| 04.04.2025 | 163,33 | 164,45 | 158,58 | 158,83 | -3,46% | 45,00 |
| 03.04.2025 | 164,38 | 168,08 | 161,25 | 164,52 | -2,29% | - |
| 02.04.2025 | 171,02 | 172,33 | 167,50 | 168,38 | -1,65% | - |
| 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% | - |