29,400€
10,53%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,40 | 28,20 | 27,40 | 27,70 | 4,14% | 185,00 |
| 19.05.2026 | 27,50 | 28,20 | 26,40 | 26,60 | -2,92% | 100,00 |
| 18.05.2026 | 27,30 | 28,30 | 27,10 | 27,40 | -0,36% | - |
| 15.05.2026 | 28,40 | 29,00 | 27,30 | 27,50 | -5,17% | 10,00 |
| 14.05.2026 | 29,50 | 29,80 | 28,10 | 29,00 | -1,36% | 400,00 |
| 13.05.2026 | 28,50 | 29,50 | 28,40 | 29,40 | 5,38% | - |
| 12.05.2026 | 28,90 | 29,40 | 27,90 | 27,90 | -3,79% | 177,00 |
| 11.05.2026 | 28,50 | 29,40 | 28,50 | 29,00 | 3,20% | 175,00 |
| 08.05.2026 | 28,10 | 28,30 | 28,00 | 28,10 | -0,71% | 79,00 |
| 07.05.2026 | 28,50 | 28,80 | 27,90 | 28,30 | -1,39% | 115,00 |
| 06.05.2026 | 28,50 | 29,00 | 28,00 | 28,70 | 2,87% | 229,00 |
| 05.05.2026 | 26,30 | 28,10 | 26,30 | 27,90 | 5,68% | 190,00 |
| 04.05.2026 | 27,40 | 27,40 | 26,30 | 26,40 | -1,86% | 198,00 |
| 30.04.2026 | 27,70 | 27,80 | 26,90 | 26,90 | -2,18% | - |
| 29.04.2026 | 26,70 | 29,20 | 26,50 | 27,50 | 3,77% | - |
| 28.04.2026 | 26,60 | 26,80 | 26,10 | 26,50 | 0,38% | 50,00 |
| 27.04.2026 | 26,70 | 27,10 | 26,10 | 26,40 | 1,93% | - |
| 24.04.2026 | 26,00 | 26,00 | 25,90 | 25,90 | -0,38% | 20,00 |
| 23.04.2026 | 25,90 | 26,80 | 25,90 | 26,00 | 0,39% | - |
| 21.04.2026 | 25,70 | 26,50 | 25,70 | 25,90 | 1,57% | - |
| 20.04.2026 | 25,00 | 25,90 | 24,80 | 25,50 | -0,39% | - |
| 17.04.2026 | 25,60 | 26,00 | 24,40 | 25,60 | 0,00% | 298,00 |
| 16.04.2026 | 25,30 | 25,60 | 25,30 | 25,60 | -0,78% | 311,00 |
| 14.04.2026 | 25,70 | 25,80 | 25,70 | 25,80 | -0,39% | 50,00 |
| 13.04.2026 | 24,90 | 26,10 | 24,90 | 25,90 | 2,78% | 184,00 |
| 10.04.2026 | 25,70 | 26,10 | 25,20 | 25,20 | 0,80% | 271,00 |
| 09.04.2026 | 24,80 | 25,30 | 24,70 | 25,00 | 2,88% | - |
| 08.04.2026 | 24,40 | 25,10 | 23,90 | 24,30 | 3,85% | 588,00 |
| 07.04.2026 | 23,90 | 24,70 | 23,30 | 23,40 | -2,09% | 13,00 |
| 02.04.2026 | 24,00 | 25,10 | 23,10 | 23,90 | 11,68% | 512,00 |
| 01.04.2026 | 21,30 | 21,70 | 20,90 | 21,40 | 3,38% | - |
| 31.03.2026 | 20,30 | 20,70 | 20,20 | 20,70 | 2,99% | - |
| 30.03.2026 | 20,60 | 21,50 | 20,10 | 20,10 | -3,83% | 250,00 |
| 27.03.2026 | 21,00 | 21,00 | 20,90 | 20,90 | 0,48% | - |
| 26.03.2026 | 22,00 | 22,00 | 20,60 | 20,80 | -5,88% | - |
| 25.03.2026 | 21,40 | 22,20 | 21,30 | 22,10 | 3,76% | - |
| 24.03.2026 | 20,35 | 21,50 | 20,30 | 21,30 | 4,93% | - |
| 23.03.2026 | 19,05 | 21,00 | 18,85 | 20,30 | 4,91% | - |
| 20.03.2026 | 20,50 | 20,70 | 19,15 | 19,35 | -3,73% | - |
| 19.03.2026 | 21,50 | 21,90 | 19,70 | 20,10 | -6,94% | - |
| 18.03.2026 | 22,20 | 22,30 | 21,40 | 21,60 | -1,37% | - |
| 17.03.2026 | 21,90 | 22,50 | 21,60 | 21,90 | -0,45% | - |
| 16.03.2026 | 21,80 | 22,30 | 21,30 | 22,00 | 0,92% | - |
| 13.03.2026 | 21,40 | 22,80 | 21,20 | 21,80 | 0,93% | 350,00 |
| 12.03.2026 | 21,60 | 21,90 | 21,50 | 21,60 | -0,92% | - |
| 11.03.2026 | 22,30 | 22,30 | 21,00 | 21,80 | -2,24% | - |
| 10.03.2026 | 21,50 | 22,80 | 21,50 | 22,30 | 3,24% | 327,00 |
| 09.03.2026 | 20,50 | 21,60 | 20,40 | 21,60 | -6,09% | - |
| 06.03.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 1,32% | - |
| 05.03.2026 | 22,90 | 23,50 | 22,20 | 22,70 | -2,99% | - |
| 04.03.2026 | 22,10 | 23,50 | 21,90 | 23,40 | 9,86% | - |
| 03.03.2026 | 22,20 | 22,20 | 21,00 | 21,30 | -4,91% | 2,00 |
| 02.03.2026 | 20,80 | 22,50 | 20,70 | 22,40 | 6,16% | 9,00 |
| 27.02.2026 | 21,90 | 22,00 | 20,80 | 21,10 | -3,65% | 200,00 |
| 26.02.2026 | 22,00 | 22,40 | 21,30 | 21,90 | 0,46% | - |
| 25.02.2026 | 20,90 | 21,80 | 20,90 | 21,80 | 1,87% | - |
| 24.02.2026 | 21,70 | 22,10 | 21,10 | 21,40 | 0,00% | - |
| 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 | -0,95% | - |
| 06.02.2026 | 19,80 | 21,20 | 19,75 | 21,00 | 5,00% | - |
| 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 | -2,86% | - |
| 19.01.2026 | 19,00 | 19,40 | 18,80 | 19,20 | 0,79% | - |
| 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 | 1,55% | - |
| 30.12.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 0,31% | - |
| 29.12.2025 | 16,30 | 16,30 | 16,05 | 16,05 | -0,62% | - |
| 23.12.2025 | 16,00 | 16,35 | 15,85 | 16,15 | 0,94% | 1.000,00 |
| 22.12.2025 | 15,95 | 16,45 | 15,95 | 16,00 | 3,23% | - |
| 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% | - |