13,050€
-1,14%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 13,30 | 13,30 | 13,05 | 13,05 | -1,14% | - |
| 20.11.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 3,12% | 465,00 |
| 18.11.2025 | 13,15 | 13,15 | 12,75 | 12,80 | -4,12% | - |
| 17.11.2025 | 13,40 | 13,40 | 13,35 | 13,35 | 0,38% | - |
| 14.11.2025 | 13,70 | 13,70 | 13,20 | 13,30 | -4,66% | - |
| 12.11.2025 | 13,90 | 14,50 | 13,90 | 13,95 | 0,36% | - |
| 11.11.2025 | 13,90 | 14,00 | 13,90 | 13,90 | 0,36% | - |
| 10.11.2025 | 13,50 | 13,90 | 13,50 | 13,85 | 4,14% | - |
| 07.11.2025 | 13,60 | 13,60 | 13,25 | 13,30 | -2,92% | - |
| 06.11.2025 | 13,80 | 13,95 | 13,55 | 13,70 | -0,72% | - |
| 05.11.2025 | 13,80 | 14,05 | 13,65 | 13,80 | -2,13% | - |
| 04.11.2025 | 14,10 | 14,10 | 13,80 | 14,10 | -3,09% | - |
| 28.10.2025 | 14,40 | 14,55 | 14,35 | 14,55 | 0,00% | - |
| 27.10.2025 | 14,70 | 14,75 | 14,45 | 14,55 | 1,04% | - |
| 24.10.2025 | 14,45 | 14,45 | 14,40 | 14,40 | 3,97% | - |
| 22.10.2025 | 13,85 | 13,90 | 13,85 | 13,85 | 1,47% | - |
| 21.10.2025 | 13,20 | 13,75 | 13,20 | 13,65 | 3,02% | - |
| 20.10.2025 | 13,15 | 13,55 | 13,15 | 13,25 | 1,15% | - |
| 17.10.2025 | 13,15 | 13,15 | 13,05 | 13,10 | -3,32% | - |
| 15.10.2025 | 13,00 | 13,75 | 13,00 | 13,55 | 5,04% | - |
| 14.10.2025 | 12,70 | 12,95 | 12,70 | 12,90 | 2,79% | - |
| 13.10.2025 | 12,80 | 12,85 | 12,55 | 12,55 | -3,09% | - |
| 10.10.2025 | 13,20 | 13,20 | 12,95 | 12,95 | -0,77% | - |
| 09.10.2025 | 13,05 | 13,10 | 13,00 | 13,05 | -0,38% | - |
| 08.10.2025 | 13,45 | 13,55 | 13,05 | 13,10 | -0,76% | - |
| 07.10.2025 | 13,25 | 13,25 | 13,20 | 13,20 | -0,75% | - |
| 06.10.2025 | 13,35 | 13,35 | 13,30 | 13,30 | -0,37% | - |
| 03.10.2025 | 12,90 | 13,55 | 12,90 | 13,35 | 5,95% | - |
| 30.09.2025 | 12,90 | 12,90 | 12,55 | 12,60 | -2,70% | - |
| 26.09.2025 | 12,80 | 13,05 | 12,80 | 12,95 | -0,77% | - |
| 24.09.2025 | 13,05 | 13,15 | 12,85 | 13,05 | 0,77% | - |
| 22.09.2025 | 13,25 | 13,30 | 12,90 | 12,95 | -7,17% | - |
| 19.09.2025 | 13,55 | 13,95 | 13,55 | 13,95 | 9,41% | - |
| 15.09.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 3,24% | - |
| 11.09.2025 | 12,25 | 12,45 | 12,25 | 12,35 | 1,23% | - |
| 08.09.2025 | 12,10 | 12,45 | 12,10 | 12,20 | 0,83% | - |
| 05.09.2025 | 11,85 | 12,25 | 11,85 | 12,10 | 2,11% | - |
| 04.09.2025 | 11,75 | 11,90 | 11,70 | 11,85 | 0,42% | - |
| 03.09.2025 | 11,85 | 12,00 | 11,75 | 11,80 | -0,42% | - |
| 02.09.2025 | 12,35 | 12,45 | 11,80 | 11,85 | -4,05% | - |
| 01.09.2025 | 12,30 | 12,40 | 12,30 | 12,35 | 0,82% | - |
| 29.08.2025 | 12,30 | 12,45 | 12,20 | 12,25 | -0,81% | - |
| 28.08.2025 | 12,40 | 12,55 | 12,30 | 12,35 | -0,40% | - |
| 27.08.2025 | 12,50 | 12,70 | 12,40 | 12,40 | -1,20% | - |
| 26.08.2025 | 12,45 | 12,60 | 12,25 | 12,55 | 0,00% | - |
| 25.08.2025 | 12,80 | 12,80 | 12,45 | 12,55 | -1,57% | - |
| 22.08.2025 | 12,20 | 12,80 | 12,20 | 12,75 | 4,94% | - |
| 21.08.2025 | 12,30 | 12,40 | 12,15 | 12,15 | -0,82% | - |
| 20.08.2025 | 12,40 | 12,55 | 12,25 | 12,25 | -0,81% | - |
| 19.08.2025 | 12,20 | 12,40 | 12,05 | 12,35 | 0,82% | - |
| 18.08.2025 | 12,45 | 12,45 | 12,15 | 12,25 | -2,00% | - |
| 15.08.2025 | 11,90 | 12,60 | 11,90 | 12,50 | 5,04% | - |
| 14.08.2025 | 12,10 | 12,20 | 11,80 | 11,90 | -1,65% | - |
| 13.08.2025 | 11,70 | 12,30 | 11,70 | 12,10 | 2,98% | - |
| 12.08.2025 | 11,35 | 11,90 | 11,25 | 11,75 | 3,52% | - |
| 11.08.2025 | 11,60 | 11,70 | 11,30 | 11,35 | -2,16% | - |
| 08.08.2025 | 11,50 | 11,80 | 11,50 | 11,60 | 0,43% | - |
| 07.08.2025 | 11,70 | 11,85 | 11,45 | 11,55 | -1,28% | - |
| 06.08.2025 | 11,60 | 12,00 | 11,55 | 11,70 | 0,86% | - |
| 05.08.2025 | 11,60 | 11,80 | 11,40 | 11,60 | 0,00% | - |
| 04.08.2025 | 11,60 | 11,70 | 11,45 | 11,60 | 0,43% | - |
| 01.08.2025 | 12,25 | 12,30 | 11,30 | 11,55 | -7,23% | - |
| 31.07.2025 | 12,90 | 13,00 | 12,40 | 12,45 | -3,49% | - |
| 30.07.2025 | 12,40 | 13,00 | 12,40 | 12,90 | 4,03% | - |
| 29.07.2025 | 11,85 | 12,90 | 11,85 | 12,40 | 4,64% | - |
| 28.07.2025 | 11,55 | 11,90 | 11,55 | 11,85 | 2,60% | - |
| 25.07.2025 | 11,80 | 11,85 | 11,40 | 11,55 | -1,70% | - |
| 24.07.2025 | 12,10 | 12,15 | 11,75 | 11,75 | -2,89% | - |
| 23.07.2025 | 12,25 | 12,35 | 12,10 | 12,10 | -1,22% | - |
| 22.07.2025 | 11,95 | 12,30 | 11,90 | 12,25 | 2,94% | - |
| 21.07.2025 | 11,70 | 12,10 | 11,65 | 11,90 | 2,15% | - |
| 18.07.2025 | 11,90 | 11,90 | 11,60 | 11,65 | -1,69% | - |
| 17.07.2025 | 11,45 | 11,90 | 11,45 | 11,85 | 3,04% | - |
| 16.07.2025 | 11,90 | 11,90 | 11,40 | 11,50 | -2,95% | - |
| 15.07.2025 | 12,00 | 12,05 | 11,85 | 11,85 | -0,84% | - |
| 14.07.2025 | 12,15 | 12,15 | 11,85 | 11,95 | -2,05% | - |
| 11.07.2025 | 12,35 | 12,35 | 12,10 | 12,20 | -2,01% | - |
| 10.07.2025 | 12,20 | 12,45 | 12,20 | 12,45 | 2,05% | - |
| 09.07.2025 | 12,30 | 12,50 | 12,10 | 12,20 | -1,21% | - |
| 08.07.2025 | 12,10 | 12,35 | 12,00 | 12,35 | 2,07% | - |
| 07.07.2025 | 12,35 | 12,40 | 12,10 | 12,10 | -1,63% | - |
| 04.07.2025 | 12,20 | 12,35 | 12,20 | 12,30 | 0,82% | - |
| 03.07.2025 | 12,30 | 12,35 | 11,85 | 12,20 | -1,61% | - |
| 02.07.2025 | 11,65 | 12,40 | 11,65 | 12,40 | 6,90% | - |
| 01.07.2025 | 11,45 | 11,60 | 11,20 | 11,60 | 0,87% | - |
| 30.06.2025 | 11,60 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 27.06.2025 | 11,45 | 11,60 | 11,45 | 11,60 | 1,31% | - |
| 26.06.2025 | 11,30 | 11,50 | 11,10 | 11,45 | 0,88% | - |
| 25.06.2025 | 11,40 | 11,40 | 11,25 | 11,35 | -0,44% | - |
| 24.06.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 2,70% | - |
| 23.06.2025 | 11,20 | 11,30 | 11,05 | 11,10 | -0,89% | - |
| 20.06.2025 | 11,35 | 11,35 | 11,10 | 11,20 | -0,88% | - |
| 19.06.2025 | 11,60 | 11,60 | 11,25 | 11,30 | -2,59% | - |
| 18.06.2025 | 11,90 | 11,95 | 11,55 | 11,60 | -2,52% | - |
| 17.06.2025 | 11,65 | 11,95 | 11,50 | 11,90 | 2,15% | - |
| 16.06.2025 | 12,00 | 12,05 | 11,65 | 11,65 | -2,92% | - |
| 13.06.2025 | 11,75 | 12,10 | 11,75 | 12,00 | 1,27% | - |
| 12.06.2025 | 11,90 | 11,95 | 11,65 | 11,85 | -0,42% | - |
| 11.06.2025 | 11,80 | 11,95 | 11,65 | 11,90 | 0,85% | - |
| 10.06.2025 | 11,40 | 11,80 | 11,30 | 11,80 | 3,51% | - |