141,035$
1,49%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 139,08 | 142,07 | 138,94 | 141,18 | 1,60% | 3.556.725,00 |
| 17.06.2026 | 142,50 | 143,45 | 138,61 | 138,96 | -3,57% | 1.948.656,00 |
| 16.06.2026 | 147,72 | 148,23 | 144,05 | 144,11 | -2,71% | 1.996.183,00 |
| 15.06.2026 | 148,90 | 150,99 | 147,25 | 148,13 | -0,26% | 1.670.191,00 |
| 12.06.2026 | 143,20 | 149,57 | 143,12 | 148,51 | 3,77% | 2.183.550,00 |
| 11.06.2026 | 141,48 | 144,25 | 140,97 | 143,12 | 0,60% | 2.090.673,00 |
| 10.06.2026 | 141,12 | 142,27 | 139,87 | 142,27 | 1,56% | 2.755.173,00 |
| 09.06.2026 | 141,00 | 143,45 | 139,64 | 140,09 | -0,54% | 2.287.680,00 |
| 08.06.2026 | 140,20 | 142,13 | 138,38 | 140,85 | -0,04% | 1.821.243,00 |
| 05.06.2026 | 138,81 | 142,07 | 138,81 | 140,91 | 2,27% | 2.640.508,00 |
| 04.06.2026 | 136,50 | 138,01 | 136,00 | 137,78 | 1,76% | 1.833.829,00 |
| 03.06.2026 | 136,57 | 136,90 | 135,11 | 135,40 | -0,99% | 1.329.682,00 |
| 02.06.2026 | 136,33 | 137,21 | 135,50 | 136,76 | 0,37% | 2.403.957,00 |
| 01.06.2026 | 137,75 | 139,49 | 135,25 | 136,25 | -1,85% | 2.083.566,00 |
| 29.05.2026 | 141,00 | 141,25 | 138,53 | 138,82 | -2,33% | 2.456.242,00 |
| 28.05.2026 | 141,50 | 143,83 | 135,26 | 142,13 | -1,11% | 2.775.181,00 |
| 27.05.2026 | 148,00 | 150,80 | 143,35 | 143,72 | -2,66% | 2.299.370,00 |
| 26.05.2026 | 148,31 | 148,88 | 143,71 | 147,64 | -1,24% | 2.426.827,00 |
| 22.05.2026 | 150,82 | 152,00 | 148,83 | 149,50 | -0,88% | 1.403.939,00 |
| 21.05.2026 | 149,74 | 151,58 | 147,07 | 150,83 | -0,23% | 1.629.096,00 |
| 20.05.2026 | 146,63 | 151,44 | 144,50 | 151,18 | 3,22% | 1.862.402,00 |
| 19.05.2026 | 147,00 | 150,09 | 144,86 | 146,47 | -0,75% | 2.126.525,00 |
| 18.05.2026 | 144,30 | 147,77 | 143,80 | 147,58 | 3,67% | 3.518.112,00 |
| 15.05.2026 | 141,64 | 143,14 | 139,63 | 142,35 | 1,24% | 1.993.484,00 |
| 14.05.2026 | 140,85 | 141,74 | 139,80 | 140,61 | 0,06% | 1.648.072,00 |
| 13.05.2026 | 141,90 | 143,73 | 139,10 | 140,52 | -1,41% | 2.227.950,00 |
| 12.05.2026 | 142,96 | 144,21 | 141,33 | 142,53 | 0,08% | 1.747.050,00 |
| 11.05.2026 | 147,34 | 147,40 | 141,32 | 142,41 | -3,91% | 2.439.440,00 |
| 08.05.2026 | 150,72 | 151,58 | 146,80 | 148,21 | -1,36% | 1.505.020,00 |
| 07.05.2026 | 150,88 | 152,45 | 149,13 | 150,25 | -1,34% | 1.662.304,00 |
| 06.05.2026 | 151,31 | 153,14 | 150,02 | 152,29 | 1,66% | 1.482.759,00 |
| 05.05.2026 | 150,05 | 151,57 | 147,43 | 149,80 | 1,12% | 1.416.940,00 |
| 04.05.2026 | 151,37 | 152,69 | 147,14 | 148,14 | -3,06% | 2.076.074,00 |
| 01.05.2026 | 157,33 | 157,73 | 152,54 | 152,82 | -2,40% | 1.503.772,00 |
| 30.04.2026 | 151,56 | 157,63 | 151,25 | 156,58 | 4,11% | 1.726.103,00 |
| 29.04.2026 | 153,50 | 154,42 | 150,22 | 150,40 | -3,21% | 1.984.325,00 |
| 28.04.2026 | 156,41 | 157,61 | 154,02 | 155,39 | 0,20% | 1.523.607,00 |
| 27.04.2026 | 156,20 | 157,19 | 153,42 | 155,08 | -0,59% | 2.104.929,00 |
| 24.04.2026 | 159,70 | 160,25 | 154,58 | 156,00 | -2,08% | 1.409.150,00 |
| 23.04.2026 | 157,74 | 160,46 | 157,42 | 159,31 | 1,55% | 1.556.617,00 |
| 22.04.2026 | 157,39 | 158,40 | 156,30 | 156,88 | -0,04% | 1.281.734,00 |
| 21.04.2026 | 159,75 | 159,88 | 156,27 | 156,95 | -1,80% | 1.367.800,00 |
| 20.04.2026 | 162,12 | 163,82 | 159,44 | 159,82 | -1,52% | 1.804.071,00 |
| 17.04.2026 | 162,30 | 165,59 | 161,86 | 162,28 | -1,20% | 2.317.161,00 |
| 16.04.2026 | 163,39 | 165,00 | 161,94 | 164,25 | 0,18% | 1.719.552,00 |
| 15.04.2026 | 164,50 | 165,49 | 162,49 | 163,95 | -0,33% | 2.003.491,00 |
| 14.04.2026 | 163,75 | 167,00 | 162,90 | 164,50 | -0,06% | 1.800.803,00 |
| 13.04.2026 | 168,50 | 168,60 | 162,87 | 164,60 | -0,93% | 2.444.044,00 |
| 10.04.2026 | 162,82 | 168,48 | 162,00 | 166,15 | 1,89% | 3.769.092,00 |
| 09.04.2026 | 150,99 | 163,23 | 150,25 | 163,07 | 8,53% | 4.696.268,00 |
| 08.04.2026 | 155,49 | 155,49 | 149,65 | 150,26 | -2,32% | 3.991.533,00 |
| 07.04.2026 | 155,58 | 155,58 | 152,81 | 153,83 | -0,91% | 2.045.949,00 |
| 06.04.2026 | 150,67 | 155,30 | 149,25 | 155,25 | 2,68% | 2.034.717,00 |
| 02.04.2026 | 151,57 | 152,55 | 149,67 | 151,20 | 0,07% | 2.226.319,00 |
| 01.04.2026 | 152,25 | 152,63 | 148,30 | 151,09 | 0,73% | 2.472.868,00 |
| 31.03.2026 | 151,66 | 151,66 | 148,50 | 150,00 | -0,66% | 2.178.599,00 |
| 30.03.2026 | 151,50 | 152,29 | 149,90 | 151,00 | -0,26% | 1.931.160,00 |
| 27.03.2026 | 150,30 | 153,09 | 149,35 | 151,40 | 0,66% | 2.094.648,00 |
| 26.03.2026 | 152,22 | 154,48 | 150,16 | 150,41 | -0,76% | 1.353.924,00 |
| 25.03.2026 | 152,75 | 153,74 | 150,18 | 151,56 | -0,73% | 1.431.528,00 |
| 24.03.2026 | 152,45 | 155,76 | 151,10 | 152,68 | 0,14% | 1.563.920,00 |
| 23.03.2026 | 151,01 | 154,01 | 150,38 | 152,46 | 1,90% | 1.892.428,00 |
| 20.03.2026 | 151,79 | 152,49 | 149,18 | 149,62 | -1,51% | 2.912.705,00 |
| 19.03.2026 | 152,51 | 153,16 | 150,42 | 151,91 | -0,12% | 2.439.920,00 |
| 18.03.2026 | 153,00 | 154,01 | 150,35 | 152,09 | 0,28% | 2.651.820,00 |
| 17.03.2026 | 152,47 | 153,22 | 151,30 | 151,66 | 0,42% | 915.479,00 |
| 16.03.2026 | 151,83 | 154,81 | 150,76 | 151,02 | 0,59% | 1.961.313,00 |
| 13.03.2026 | 150,62 | 152,62 | 149,28 | 150,14 | 1,23% | 1.222.706,00 |
| 12.03.2026 | 148,94 | 149,87 | 146,64 | 148,32 | -1,09% | 1.596.855,00 |
| 11.03.2026 | 149,47 | 151,40 | 148,69 | 149,96 | -0,09% | 1.504.483,00 |
| 10.03.2026 | 148,07 | 151,12 | 147,05 | 150,09 | 0,76% | 1.234.825,00 |
| 09.03.2026 | 145,00 | 149,25 | 144,61 | 148,96 | 1,70% | 2.129.567,00 |
| 06.03.2026 | 146,52 | 148,71 | 145,65 | 146,47 | -0,56% | 1.567.745,00 |
| 05.03.2026 | 150,31 | 152,98 | 147,21 | 147,30 | -2,61% | 1.970.526,00 |
| 04.03.2026 | 156,80 | 157,39 | 150,45 | 151,24 | -3,06% | 1.820.315,00 |
| 03.03.2026 | 154,51 | 157,07 | 153,40 | 156,02 | -0,34% | 1.139.813,00 |
| 02.03.2026 | 156,43 | 159,00 | 155,01 | 156,56 | -0,82% | 1.498.531,00 |
| 27.02.2026 | 155,42 | 158,67 | 155,19 | 157,86 | 1,35% | 2.879.155,00 |
| 26.02.2026 | 155,13 | 156,13 | 153,89 | 155,76 | 0,41% | 1.402.086,00 |
| 25.02.2026 | 155,99 | 157,60 | 154,07 | 155,12 | -3,09% | 1.901,00 |
| 24.02.2026 | 159,72 | 160,85 | 158,13 | 160,07 | 0,41% | 1.901,00 |
| 23.02.2026 | 157,50 | 161,16 | 157,25 | 159,42 | 1,92% | 1.901,00 |
| 20.02.2026 | 155,08 | 157,63 | 153,34 | 156,41 | 1,14% | 1.223.199,00 |
| 19.02.2026 | 155,90 | 156,15 | 152,75 | 154,64 | -1,06% | 1.515.874,00 |
| 18.02.2026 | 150,32 | 156,91 | 149,79 | 156,29 | 2,35% | 2.395.836,00 |
| 17.02.2026 | 150,16 | 155,36 | 149,56 | 152,70 | 2,28% | 3.372.222,00 |
| 13.02.2026 | 156,38 | 157,79 | 148,83 | 149,30 | -8,04% | 6.064.753,00 |
| 12.02.2026 | 164,00 | 165,79 | 162,34 | 162,36 | -0,51% | 2.060.202,00 |
| 11.02.2026 | 164,40 | 164,40 | 160,30 | 163,20 | -1,47% | 2.715.008,00 |
| 10.02.2026 | 163,54 | 167,63 | 162,10 | 165,63 | 1,23% | 2.126.434,00 |
| 09.02.2026 | 163,82 | 165,30 | 161,56 | 163,61 | -0,44% | 1.591.148,00 |
| 06.02.2026 | 165,60 | 166,65 | 162,50 | 164,33 | -0,75% | 1.848.567,00 |
| 05.02.2026 | 166,46 | 166,80 | 162,65 | 165,57 | -0,67% | 2.548.916,00 |
| 04.02.2026 | 162,51 | 167,48 | 161,29 | 166,68 | 3,77% | 3.247.459,00 |
| 03.02.2026 | 154,94 | 160,66 | 154,53 | 160,62 | 3,19% | 2.087.373,00 |
| 02.02.2026 | 156,35 | 160,45 | 153,95 | 155,66 | -0,66% | 2.222.675,00 |
| 30.01.2026 | 154,86 | 157,27 | 154,75 | 156,70 | 1,26% | 1.547.285,00 |
| 29.01.2026 | 156,39 | 156,55 | 152,98 | 154,75 | -1,90% | 2.337.712,00 |
| 28.01.2026 | 161,51 | 161,75 | 157,00 | 157,74 | -2,18% | 1.859.114,00 |
| 27.01.2026 | 160,08 | 161,77 | 159,38 | 161,25 | -0,19% | 2.236.068,00 |