228,800€
0,93%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 224,20 | 226,15 | 210,25 | 213,85 | -1,41% | 649,00 |
| 05.11.2024 | 219,65 | 219,70 | 216,35 | 216,90 | -1,61% | - |
| 04.11.2024 | 213,70 | 222,05 | 213,00 | 220,45 | 2,65% | - |
| 01.11.2024 | 213,60 | 216,90 | 213,40 | 214,75 | 1,04% | - |
| 31.10.2024 | 216,00 | 217,50 | 212,55 | 212,55 | -1,82% | - |
| 30.10.2024 | 218,20 | 219,65 | 216,05 | 216,50 | -0,87% | - |
| 29.10.2024 | 219,60 | 220,50 | 217,65 | 218,40 | -0,57% | 20,00 |
| 28.10.2024 | 222,70 | 223,30 | 219,25 | 219,65 | -0,90% | - |
| 25.10.2024 | 222,35 | 222,95 | 221,05 | 221,65 | -0,27% | - |
| 24.10.2024 | 223,40 | 224,40 | 221,85 | 222,25 | -0,67% | - |
| 23.10.2024 | 222,90 | 224,30 | 221,80 | 223,75 | -0,04% | - |
| 22.10.2024 | 220,65 | 223,85 | 219,25 | 223,85 | 1,22% | - |
| 21.10.2024 | 222,50 | 223,75 | 220,15 | 221,15 | -0,29% | - |
| 18.10.2024 | 221,30 | 222,75 | 220,50 | 221,80 | 0,05% | - |
| 17.10.2024 | 224,10 | 226,20 | 220,85 | 221,70 | -1,14% | - |
| 16.10.2024 | 224,10 | 224,30 | 221,85 | 224,25 | 0,04% | 335,00 |
| 15.10.2024 | 225,40 | 227,20 | 223,40 | 224,15 | -0,51% | - |
| 14.10.2024 | 220,55 | 225,80 | 220,20 | 225,30 | 2,20% | - |
| 11.10.2024 | 219,00 | 221,10 | 218,50 | 220,45 | 0,64% | - |
| 10.10.2024 | 219,60 | 221,05 | 218,55 | 219,05 | -0,34% | 200,00 |
| 09.10.2024 | 219,50 | 221,85 | 218,45 | 219,80 | 0,02% | - |
| 08.10.2024 | 221,20 | 221,70 | 216,20 | 219,75 | -1,04% | - |
| 07.10.2024 | 224,80 | 224,80 | 216,25 | 222,05 | -1,20% | - |
| 04.10.2024 | 220,90 | 226,25 | 220,90 | 224,75 | 1,15% | - |
| 03.10.2024 | 231,45 | 231,65 | 220,75 | 222,20 | -3,98% | - |
| 02.10.2024 | 232,25 | 233,30 | 230,15 | 231,40 | -0,62% | - |
| 01.10.2024 | 231,10 | 233,20 | 230,90 | 232,85 | 0,63% | - |
| 30.09.2024 | 231,35 | 233,10 | 230,30 | 231,40 | -0,04% | - |
| 27.09.2024 | 228,70 | 232,30 | 228,20 | 231,50 | 1,42% | - |
| 26.09.2024 | 226,80 | 228,50 | 226,10 | 228,25 | 0,84% | 10,00 |
| 25.09.2024 | 224,90 | 227,25 | 224,45 | 226,35 | 0,18% | - |
| 24.09.2024 | 229,15 | 230,90 | 225,70 | 225,95 | -1,42% | - |
| 23.09.2024 | 222,60 | 230,30 | 222,20 | 229,20 | 3,20% | - |
| 20.09.2024 | 222,45 | 223,20 | 221,60 | 222,10 | -0,16% | - |
| 19.09.2024 | 226,80 | 228,30 | 221,70 | 222,45 | -1,55% | - |
| 18.09.2024 | 227,70 | 228,35 | 225,30 | 225,95 | -0,62% | - |
| 17.09.2024 | 227,90 | 229,70 | 226,85 | 227,35 | -0,26% | - |
| 16.09.2024 | 227,55 | 229,20 | 227,10 | 227,95 | 0,00% | - |
| 13.09.2024 | 227,10 | 229,70 | 226,70 | 227,95 | 0,26% | - |
| 12.09.2024 | 226,40 | 228,15 | 225,05 | 227,35 | 0,69% | - |
| 11.09.2024 | 224,50 | 227,40 | 223,15 | 225,80 | -0,20% | 100,00 |
| 10.09.2024 | 226,85 | 229,55 | 224,30 | 226,25 | -0,48% | - |
| 09.09.2024 | 225,50 | 228,00 | 223,80 | 227,35 | 1,20% | - |
| 06.09.2024 | 223,50 | 226,05 | 221,85 | 224,65 | 0,45% | - |
| 05.09.2024 | 222,40 | 225,00 | 220,20 | 223,65 | 0,47% | - |
| 04.09.2024 | 222,45 | 225,00 | 220,25 | 222,60 | -0,42% | 240,00 |
| 03.09.2024 | 217,20 | 225,75 | 212,35 | 223,55 | 2,76% | - |
| 02.09.2024 | 217,60 | 217,65 | 216,95 | 217,55 | -0,09% | - |
| 30.08.2024 | 215,05 | 217,95 | 214,10 | 217,75 | 1,52% | - |
| 29.08.2024 | 216,45 | 218,50 | 214,50 | 214,50 | -0,81% | - |
| 28.08.2024 | 215,40 | 216,95 | 215,10 | 216,25 | 0,79% | - |
| 27.08.2024 | 217,60 | 218,90 | 214,00 | 214,55 | -1,56% | - |
| 26.08.2024 | 219,25 | 220,20 | 217,20 | 217,95 | -0,52% | - |
| 23.08.2024 | 219,50 | 220,50 | 218,45 | 219,10 | -0,14% | 20,00 |
| 22.08.2024 | 219,65 | 220,75 | 218,80 | 219,40 | 0,02% | 400,00 |
| 21.08.2024 | 218,80 | 220,25 | 217,60 | 219,35 | 0,46% | - |
| 20.08.2024 | 219,35 | 221,20 | 218,05 | 218,35 | -0,39% | - |
| 19.08.2024 | 222,55 | 223,05 | 218,35 | 219,20 | -1,62% | - |
| 16.08.2024 | 223,75 | 224,85 | 222,40 | 222,80 | -0,29% | - |
| 15.08.2024 | 219,45 | 224,45 | 219,20 | 223,45 | 2,01% | - |
| 14.08.2024 | 217,70 | 219,95 | 216,30 | 219,05 | 0,32% | - |
| 13.08.2024 | 218,65 | 219,40 | 216,85 | 218,35 | -0,05% | - |
| 12.08.2024 | 221,15 | 221,40 | 217,95 | 218,45 | -1,22% | - |
| 09.08.2024 | 219,70 | 221,15 | 217,95 | 221,15 | 0,73% | - |
| 08.08.2024 | 217,10 | 221,35 | 216,35 | 219,55 | 0,80% | - |
| 07.08.2024 | 219,90 | 221,25 | 217,65 | 217,80 | -0,21% | - |
| 06.08.2024 | 218,05 | 221,15 | 216,55 | 218,25 | 1,11% | - |
| 05.08.2024 | 223,70 | 224,30 | 215,10 | 215,85 | -4,64% | - |
| 02.08.2024 | 226,00 | 226,80 | 221,05 | 226,35 | -0,48% | - |
| 01.08.2024 | 226,85 | 229,15 | 225,80 | 227,45 | 0,40% | - |
| 31.07.2024 | 224,80 | 228,50 | 223,60 | 226,55 | 0,67% | - |
| 30.07.2024 | 227,60 | 228,05 | 224,30 | 225,05 | -1,06% | - |
| 29.07.2024 | 234,30 | 235,25 | 225,30 | 227,45 | -2,57% | 25,00 |
| 26.07.2024 | 230,35 | 234,00 | 229,65 | 233,45 | 1,52% | 30,00 |
| 25.07.2024 | 227,95 | 230,85 | 227,10 | 229,95 | 0,99% | - |
| 24.07.2024 | 226,30 | 228,25 | 225,10 | 227,70 | 0,42% | - |
| 23.07.2024 | 223,10 | 226,80 | 222,90 | 226,75 | 1,50% | - |
| 22.07.2024 | 225,50 | 226,55 | 222,15 | 223,40 | -1,00% | 42,00 |
| 19.07.2024 | 228,10 | 228,95 | 225,55 | 225,65 | -0,92% | - |
| 18.07.2024 | 227,30 | 230,75 | 226,50 | 227,75 | 0,31% | - |
| 17.07.2024 | 227,40 | 229,50 | 225,35 | 227,05 | -0,26% | - |
| 16.07.2024 | 229,35 | 232,70 | 227,05 | 227,65 | -0,57% | - |
| 15.07.2024 | 239,40 | 240,05 | 228,90 | 228,95 | -3,90% | - |
| 12.07.2024 | 239,10 | 242,45 | 238,15 | 238,25 | -0,25% | - |
| 11.07.2024 | 233,55 | 239,00 | 232,00 | 238,85 | 2,23% | - |
| 10.07.2024 | 232,90 | 235,25 | 232,75 | 233,65 | 0,26% | - |
| 09.07.2024 | 234,80 | 236,95 | 233,00 | 233,05 | -0,60% | - |
| 08.07.2024 | 238,95 | 239,75 | 233,70 | 234,45 | -1,88% | - |
| 05.07.2024 | 231,60 | 239,05 | 230,00 | 238,95 | 3,49% | - |