146,050€
0,36%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 149,77 | 150,30 | 148,23 | 149,52 | 0,03% | - |
| 24.07.2025 | 149,68 | 150,35 | 147,98 | 149,48 | -0,07% | - |
| 23.07.2025 | 149,43 | 151,90 | 148,93 | 149,58 | 0,25% | - |
| 22.07.2025 | 143,95 | 149,20 | 143,25 | 149,20 | 3,83% | 120,00 |
| 21.07.2025 | 146,70 | 147,60 | 143,68 | 143,70 | -2,11% | 68,00 |
| 18.07.2025 | 148,48 | 148,48 | 145,58 | 146,80 | -0,74% | 70,00 |
| 17.07.2025 | 144,70 | 148,20 | 144,25 | 147,90 | 2,32% | 42,00 |
| 16.07.2025 | 142,58 | 145,20 | 142,05 | 144,55 | 1,05% | 400,00 |
| 15.07.2025 | 141,13 | 143,43 | 140,65 | 143,05 | 1,36% | - |
| 14.07.2025 | 146,73 | 147,30 | 139,95 | 141,13 | -4,26% | 16,00 |
| 11.07.2025 | 146,95 | 147,85 | 145,20 | 147,40 | 0,15% | - |
| 10.07.2025 | 143,33 | 150,30 | 143,33 | 147,18 | 2,03% | 28,00 |
| 09.07.2025 | 145,33 | 147,10 | 143,70 | 144,25 | -0,89% | - |
| 08.07.2025 | 145,68 | 148,10 | 144,58 | 145,55 | 0,09% | 85,00 |
| 07.07.2025 | 148,35 | 149,20 | 144,83 | 145,43 | -2,27% | - |
| 04.07.2025 | 146,45 | 148,80 | 146,43 | 148,80 | 1,48% | 200,00 |
| 03.07.2025 | 147,52 | 148,77 | 146,50 | 146,63 | -0,46% | - |
| 02.07.2025 | 139,00 | 148,55 | 139,00 | 147,30 | 4,36% | 120,00 |
| 01.07.2025 | 137,85 | 143,05 | 137,38 | 141,15 | 2,21% | - |
| 30.06.2025 | 138,35 | 138,88 | 137,15 | 138,10 | 0,24% | - |
| 27.06.2025 | 138,20 | 138,50 | 136,65 | 137,77 | -0,02% | - |
| 26.06.2025 | 138,45 | 138,90 | 136,83 | 137,80 | -0,58% | 70,00 |
| 25.06.2025 | 141,68 | 142,85 | 137,95 | 138,60 | -2,14% | 100,00 |
| 24.06.2025 | 141,35 | 142,35 | 140,50 | 141,63 | 0,44% | 477,00 |
| 23.06.2025 | 140,80 | 142,95 | 139,25 | 141,00 | 0,00% | 50,00 |
| 20.06.2025 | 139,85 | 141,02 | 138,35 | 141,00 | 1,17% | - |
| 19.06.2025 | 139,35 | 140,35 | 138,25 | 139,38 | -0,04% | - |
| 18.06.2025 | 139,80 | 140,65 | 138,93 | 139,43 | -0,27% | - |
| 17.06.2025 | 140,35 | 141,13 | 139,27 | 139,80 | -0,78% | - |
| 16.06.2025 | 143,23 | 143,77 | 139,27 | 140,90 | -1,28% | 14,00 |
| 13.06.2025 | 145,58 | 147,63 | 142,33 | 142,73 | -2,66% | - |
| 12.06.2025 | 146,90 | 146,90 | 143,25 | 146,63 | -0,39% | 20,00 |
| 11.06.2025 | 149,88 | 151,18 | 144,23 | 147,20 | -1,96% | 33,00 |
| 10.06.2025 | 150,02 | 151,55 | 149,10 | 150,15 | 0,28% | - |
| 09.06.2025 | 150,60 | 151,45 | 148,77 | 149,73 | -0,73% | 300,00 |
| 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 |