12,350€
1,23%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.06.2025 | 11,30 | 11,70 | 11,30 | 11,40 | 0,88% | - |
| 06.06.2025 | 11,20 | 11,50 | 11,20 | 11,30 | 0,89% | - |
| 05.06.2025 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | - |
| 04.06.2025 | 11,15 | 11,20 | 10,95 | 11,00 | -1,35% | - |
| 03.06.2025 | 10,90 | 11,15 | 10,60 | 11,15 | 2,29% | - |
| 02.06.2025 | 10,65 | 11,10 | 10,58 | 10,90 | 2,35% | - |
| 30.05.2025 | 10,85 | 10,85 | 10,45 | 10,65 | -1,84% | - |
| 29.05.2025 | 10,80 | 10,95 | 10,75 | 10,85 | 0,93% | - |
| 28.05.2025 | 10,65 | 10,90 | 10,65 | 10,75 | 0,94% | - |
| 27.05.2025 | 10,30 | 10,70 | 10,30 | 10,65 | 3,40% | - |
| 26.05.2025 | 10,35 | 10,35 | 10,30 | 10,30 | 0,49% | - |
| 23.05.2025 | 10,45 | 10,45 | 10,15 | 10,25 | -1,91% | - |
| 22.05.2025 | 10,90 | 10,90 | 10,40 | 10,45 | -4,13% | - |
| 21.05.2025 | 10,95 | 10,95 | 10,85 | 10,90 | -0,46% | - |
| 20.05.2025 | 10,60 | 11,05 | 10,60 | 10,95 | 3,30% | - |
| 19.05.2025 | 10,65 | 10,65 | 10,25 | 10,60 | -0,47% | - |
| 16.05.2025 | 10,80 | 10,80 | 10,60 | 10,65 | -1,39% | - |
| 15.05.2025 | 11,20 | 11,20 | 10,65 | 10,80 | -3,57% | - |
| 14.05.2025 | 11,20 | 11,35 | 10,90 | 11,20 | 0,00% | - |
| 13.05.2025 | 10,65 | 11,25 | 10,65 | 11,20 | 5,16% | - |
| 12.05.2025 | 10,03 | 10,85 | 9,98 | 10,65 | 7,04% | 1.000,00 |
| 09.05.2025 | 9,85 | 10,10 | 9,85 | 9,95 | 1,02% | - |
| 08.05.2025 | 9,75 | 9,85 | 9,58 | 9,85 | 1,03% | - |
| 07.05.2025 | 10,45 | 10,48 | 9,60 | 9,75 | -6,70% | - |
| 06.05.2025 | 10,85 | 10,85 | 9,85 | 10,45 | -0,95% | - |
| 05.05.2025 | 10,28 | 10,55 | 9,93 | 10,55 | 7,93% | - |
| 02.05.2025 | 8,98 | 9,98 | 8,98 | 9,78 | 9,22% | - |
| 30.04.2025 | 8,13 | 9,05 | 8,13 | 8,95 | 9,82% | 1.500,00 |
| 29.04.2025 | 8,03 | 8,18 | 7,95 | 8,15 | 1,24% | - |
| 28.04.2025 | 7,98 | 8,35 | 7,98 | 8,05 | 0,31% | - |
| 25.04.2025 | 8,15 | 8,30 | 8,00 | 8,03 | -1,53% | - |
| 24.04.2025 | 7,83 | 8,18 | 7,75 | 8,15 | 4,15% | - |
| 23.04.2025 | 7,53 | 8,03 | 7,35 | 7,83 | 4,68% | - |
| 22.04.2025 | 7,48 | 7,55 | 7,28 | 7,48 | 0,00% | - |
| 17.04.2025 | 7,53 | 7,68 | 7,40 | 7,48 | -0,66% | - |
| 16.04.2025 | 7,50 | 7,58 | 7,33 | 7,53 | -0,33% | - |
| 15.04.2025 | 7,35 | 7,70 | 7,35 | 7,55 | 2,72% | - |
| 14.04.2025 | 7,10 | 7,48 | 7,10 | 7,35 | 3,52% | - |
| 11.04.2025 | 7,23 | 7,23 | 6,85 | 7,10 | -1,39% | - |
| 10.04.2025 | 6,78 | 8,05 | 6,73 | 7,20 | 6,27% | 130,00 |
| 09.04.2025 | 7,35 | 7,35 | 6,68 | 6,78 | -7,82% | 3.449,00 |
| 08.04.2025 | 7,23 | 7,68 | 7,18 | 7,35 | 1,73% | 2.000,00 |
| 07.04.2025 | 7,70 | 7,90 | 6,90 | 7,23 | -7,67% | - |
| 04.04.2025 | 8,45 | 8,48 | 7,28 | 7,83 | -7,40% | - |
| 03.04.2025 | 9,38 | 9,40 | 8,25 | 8,45 | -11,05% | - |
| 02.04.2025 | 9,35 | 9,55 | 9,10 | 9,50 | 1,60% | - |
| 01.04.2025 | 9,20 | 9,50 | 9,18 | 9,35 | 1,63% | - |
| 31.03.2025 | 9,55 | 9,58 | 9,05 | 9,20 | -4,17% | - |
| 28.03.2025 | 9,95 | 10,10 | 9,58 | 9,60 | -3,52% | - |
| 27.03.2025 | 10,25 | 10,25 | 9,65 | 9,95 | -2,93% | - |
| 26.03.2025 | 10,55 | 10,55 | 10,25 | 10,25 | -2,84% | - |
| 25.03.2025 | 10,70 | 10,70 | 10,45 | 10,55 | -1,40% | - |
| 24.03.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -2,73% | - |
| 20.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 18.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 17.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 14.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 13.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.03.2025 | 10,40 | 11,00 | 10,38 | 11,00 | 5,77% | 4.500,00 |
| 11.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 10.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 07.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 06.03.2025 | 9,85 | 10,50 | 9,85 | 10,40 | 5,58% | 1.500,00 |
| 05.03.2025 | 9,63 | 9,95 | 9,48 | 9,85 | 2,60% | - |
| 04.03.2025 | 10,25 | 10,80 | 9,50 | 9,60 | -5,88% | - |
| 03.03.2025 | 11,15 | 11,15 | 10,15 | 10,20 | -8,11% | - |
| 28.02.2025 | 10,90 | 11,20 | 10,90 | 11,10 | 1,37% | - |
| 27.02.2025 | 10,95 | 11,35 | 10,90 | 10,95 | 0,00% | - |
| 26.02.2025 | 11,05 | 11,25 | 10,90 | 10,95 | -2,23% | - |
| 25.02.2025 | 10,75 | 11,35 | 10,45 | 11,20 | 4,19% | - |
| 24.02.2025 | 10,05 | 10,75 | 9,90 | 10,75 | 7,23% | - |
| 21.02.2025 | 9,85 | 10,05 | 9,70 | 10,03 | 1,78% | - |
| 20.02.2025 | 8,80 | 10,45 | 8,80 | 9,85 | 11,93% | - |
| 19.02.2025 | 8,93 | 8,93 | 8,75 | 8,80 | -1,40% | - |
| 18.02.2025 | 8,90 | 9,38 | 8,85 | 8,93 | 0,00% | - |
| 17.02.2025 | 9,05 | 9,08 | 8,90 | 8,93 | -1,38% | - |
| 14.02.2025 | 9,10 | 9,25 | 9,05 | 9,05 | -0,55% | - |
| 13.02.2025 | 9,03 | 9,13 | 9,03 | 9,10 | 1,11% | - |
| 12.02.2025 | 9,20 | 9,30 | 8,95 | 9,00 | -1,91% | - |
| 11.02.2025 | 9,40 | 9,40 | 9,15 | 9,18 | -2,39% | - |