21,900€
1,39%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 21,50 | 22,10 | 20,90 | 21,40 | -0,93% | - |
| 20.02.2026 | 22,00 | 22,50 | 21,30 | 21,60 | -3,14% | - |
| 19.02.2026 | 22,00 | 22,90 | 21,30 | 22,30 | 3,24% | - |
| 18.02.2026 | 19,80 | 23,10 | 19,80 | 21,60 | 8,27% | 184,00 |
| 17.02.2026 | 19,65 | 20,00 | 18,90 | 19,95 | 1,53% | - |
| 16.02.2026 | 19,60 | 19,70 | 19,60 | 19,65 | -4,15% | - |
| 13.02.2026 | 20,50 | 20,50 | 20,40 | 20,50 | -0,49% | - |
| 12.02.2026 | 20,70 | 21,40 | 20,30 | 20,60 | -0,48% | 49,00 |
| 11.02.2026 | 20,60 | 21,30 | 20,50 | 20,70 | 0,49% | - |
| 10.02.2026 | 20,70 | 21,90 | 20,30 | 20,60 | -0,96% | 190,00 |
| 09.02.2026 | 21,00 | 21,00 | 20,70 | 20,80 | 4,00% | - |
| 05.02.2026 | 20,60 | 20,80 | 19,75 | 20,00 | -2,91% | 7,00 |
| 04.02.2026 | 20,70 | 21,30 | 20,15 | 20,60 | 0,98% | - |
| 03.02.2026 | 20,15 | 21,10 | 20,15 | 20,40 | 1,49% | 20,00 |
| 02.02.2026 | 18,80 | 20,15 | 18,60 | 20,10 | 7,49% | - |
| 30.01.2026 | 19,30 | 19,65 | 18,50 | 18,70 | -3,11% | - |
| 29.01.2026 | 19,25 | 19,70 | 18,90 | 19,30 | 0,26% | - |
| 28.01.2026 | 18,80 | 19,25 | 18,75 | 19,25 | 0,79% | - |
| 27.01.2026 | 19,00 | 19,10 | 19,00 | 19,10 | -3,05% | - |
| 26.01.2026 | 19,35 | 19,75 | 19,15 | 19,70 | 1,29% | - |
| 23.01.2026 | 19,50 | 19,70 | 19,10 | 19,45 | -1,02% | - |
| 22.01.2026 | 19,70 | 20,15 | 19,65 | 19,65 | 0,77% | - |
| 21.01.2026 | 18,85 | 19,60 | 18,75 | 19,50 | 4,56% | - |
| 20.01.2026 | 19,15 | 19,25 | 18,50 | 18,65 | -2,10% | - |
| 16.01.2026 | 19,70 | 19,90 | 19,00 | 19,05 | -3,05% | - |
| 15.01.2026 | 19,55 | 19,80 | 19,25 | 19,65 | 1,55% | - |
| 14.01.2026 | 18,85 | 19,35 | 18,70 | 19,35 | 3,20% | - |
| 13.01.2026 | 18,80 | 19,90 | 18,65 | 18,75 | 1,08% | - |
| 12.01.2026 | 17,90 | 18,70 | 17,70 | 18,55 | 6,00% | - |
| 09.01.2026 | 17,35 | 17,75 | 17,10 | 17,50 | 2,94% | - |
| 08.01.2026 | 16,90 | 17,40 | 16,90 | 17,00 | 0,29% | - |
| 07.01.2026 | 17,10 | 17,10 | 16,95 | 16,95 | -0,59% | - |
| 06.01.2026 | 16,90 | 17,20 | 16,50 | 17,05 | 0,59% | - |
| 05.01.2026 | 16,45 | 17,10 | 16,40 | 16,95 | 3,67% | - |
| 02.01.2026 | 16,05 | 16,45 | 16,05 | 16,35 | 1,87% | - |
| 29.12.2025 | 16,30 | 16,30 | 16,05 | 16,05 | -0,62% | - |
| 23.12.2025 | 16,00 | 16,35 | 15,85 | 16,15 | 4,19% | 1.000,00 |
| 19.12.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,32% | - |
| 18.12.2025 | 15,55 | 15,85 | 15,40 | 15,45 | -1,59% | - |
| 17.12.2025 | 15,75 | 16,00 | 15,65 | 15,70 | -0,32% | - |
| 16.12.2025 | 15,60 | 15,85 | 15,45 | 15,75 | 0,32% | - |
| 15.12.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | - |
| 12.12.2025 | 15,55 | 15,80 | 15,55 | 15,80 | 1,28% | - |
| 11.12.2025 | 15,05 | 15,75 | 15,05 | 15,60 | 3,31% | - |
| 09.12.2025 | 15,20 | 15,20 | 14,95 | 15,10 | -1,31% | - |
| 04.12.2025 | 15,10 | 15,50 | 15,05 | 15,30 | 6,25% | - |
| 02.12.2025 | 14,50 | 14,65 | 14,25 | 14,40 | -0,35% | - |
| 28.11.2025 | 14,35 | 14,60 | 14,35 | 14,45 | 0,70% | - |
| 27.11.2025 | 14,30 | 14,35 | 14,30 | 14,35 | 5,90% | - |
| 25.11.2025 | 13,40 | 13,80 | 13,40 | 13,55 | 2,26% | - |
| 24.11.2025 | 13,10 | 13,50 | 13,05 | 13,25 | 1,53% | - |
| 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% | - |