21,900€
0,46%
Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,90 | 22,00 | 21,50 | 21,60 | -0,92% | - |
| 24.09.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -1,80% | 30,00 |
| 23.09.2026 | 22,40 | 22,80 | 22,00 | 22,20 | -1,33% | - |
| 22.09.2026 | 22,50 | 22,60 | 22,30 | 22,50 | -0,44% | - |
| 21.09.2026 | 22,60 | 22,90 | 22,50 | 22,60 | 1,35% | - |
| 18.09.2026 | 23,00 | 23,30 | 22,20 | 22,30 | -1,33% | - |
| 16.09.2026 | 21,90 | 22,70 | 21,80 | 22,60 | 4,15% | - |
| 15.09.2026 | 21,90 | 22,30 | 21,70 | 21,70 | -1,36% | - |
| 14.09.2026 | 22,40 | 22,70 | 21,80 | 22,00 | -2,22% | - |
| 11.09.2026 | 22,70 | 22,90 | 22,30 | 22,50 | -2,17% | - |
| 10.09.2026 | 23,20 | 23,50 | 22,60 | 23,00 | -2,54% | - |
| 09.09.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | - |
| 08.09.2026 | 23,30 | 24,30 | 23,00 | 24,20 | 4,76% | - |
| 07.09.2026 | 23,10 | 23,20 | 23,10 | 23,10 | -0,43% | - |
| 04.09.2026 | 23,20 | 23,40 | 22,70 | 23,20 | 2,65% | - |
| 03.09.2026 | 23,00 | 23,40 | 22,40 | 22,60 | -3,00% | - |
| 02.09.2026 | 22,90 | 23,30 | 22,50 | 23,30 | 1,75% | - |
| 01.09.2026 | 22,60 | 23,20 | 22,40 | 22,90 | 1,78% | - |
| 31.08.2026 | 23,60 | 23,60 | 22,50 | 22,50 | -4,66% | - |
| 28.08.2026 | 23,60 | 23,90 | 23,30 | 23,60 | 1,72% | - |
| 27.08.2026 | 23,00 | 23,50 | 23,00 | 23,20 | -1,28% | - |
| 26.08.2026 | 23,20 | 23,80 | 22,90 | 23,50 | 3,07% | - |
| 25.08.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | 40,00 |
| 24.08.2026 | 23,10 | 23,70 | 22,90 | 23,20 | 2,20% | - |
| 21.08.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -0,87% | - |
| 20.08.2026 | 23,70 | 23,80 | 22,70 | 22,90 | -4,18% | 100,00 |
| 19.08.2026 | 24,10 | 25,00 | 23,40 | 23,90 | -5,91% | - |
| 18.08.2026 | 25,40 | 25,60 | 25,30 | 25,40 | -1,17% | - |
| 17.08.2026 | 25,70 | 26,00 | 25,10 | 25,70 | 0,39% | - |
| 14.08.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -0,39% | - |
| 12.08.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 1,18% | - |
| 11.08.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -1,17% | - |
| 10.08.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 1,98% | - |
| 07.08.2026 | 25,40 | 25,50 | 24,90 | 25,20 | -3,08% | - |
| 06.08.2026 | 26,00 | 26,20 | 25,70 | 26,00 | 0,39% | - |
| 05.08.2026 | 26,10 | 26,30 | 25,60 | 25,90 | 3,60% | - |
| 04.08.2026 | 24,20 | 25,10 | 24,20 | 25,00 | 2,46% | - |
| 03.08.2026 | 24,40 | 24,50 | 24,40 | 24,40 | 1,67% | - |
| 31.07.2026 | 24,90 | 25,50 | 24,00 | 24,00 | -4,38% | - |
| 30.07.2026 | 24,60 | 25,20 | 24,20 | 25,10 | 1,21% | - |
| 29.07.2026 | 25,60 | 26,90 | 24,30 | 24,80 | -3,50% | - |
| 28.07.2026 | 25,60 | 26,00 | 25,10 | 25,70 | 0,00% | - |
| 27.07.2026 | 26,30 | 26,50 | 25,50 | 25,70 | -0,39% | 200,00 |
| 24.07.2026 | 25,80 | 25,90 | 25,70 | 25,80 | -0,77% | - |
| 23.07.2026 | 25,40 | 26,20 | 25,20 | 26,00 | 3,59% | 100,00 |
| 22.07.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 0,40% | - |
| 21.07.2026 | 24,20 | 25,10 | 24,10 | 25,00 | 1,21% | - |
| 20.07.2026 | 24,60 | 24,90 | 24,50 | 24,70 | 0,41% | 25,00 |
| 17.07.2026 | 24,60 | 24,70 | 24,50 | 24,60 | -1,99% | - |
| 16.07.2026 | 25,30 | 25,40 | 25,10 | 25,10 | -0,40% | - |
| 15.07.2026 | 25,40 | 25,90 | 24,90 | 25,20 | -0,79% | 125,00 |
| 14.07.2026 | 25,50 | 25,50 | 25,30 | 25,40 | -2,31% | - |
| 10.07.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 1,56% | - |
| 08.07.2026 | 25,90 | 26,50 | 25,60 | 25,60 | -3,40% | - |
| 02.07.2026 | 26,50 | 26,80 | 26,10 | 26,50 | -1,12% | 208,00 |
| 01.07.2026 | 27,90 | 28,40 | 26,50 | 26,80 | -2,55% | - |
| 30.06.2026 | 27,10 | 27,50 | 27,00 | 27,50 | 0,73% | 75,00 |
| 29.06.2026 | 28,90 | 28,90 | 26,90 | 27,30 | -4,88% | 10,00 |
| 26.06.2026 | 29,00 | 30,30 | 28,40 | 28,70 | -2,71% | - |
| 25.06.2026 | 29,50 | 29,70 | 29,00 | 29,50 | 1,03% | - |
| 24.06.2026 | 29,50 | 29,70 | 28,60 | 29,20 | -1,35% | - |
| 23.06.2026 | 29,30 | 30,10 | 28,60 | 29,60 | -1,33% | - |
| 22.06.2026 | 29,70 | 30,20 | 29,60 | 30,00 | 1,01% | - |
| 19.06.2026 | 29,40 | 29,80 | 29,40 | 29,70 | 0,34% | 293,00 |
| 18.06.2026 | 29,30 | 30,20 | 29,30 | 29,60 | 0,00% | - |
| 17.06.2026 | 29,70 | 30,00 | 29,50 | 29,60 | 0,00% | 59,00 |
| 16.06.2026 | 30,00 | 30,20 | 29,00 | 29,60 | -5,73% | - |
| 15.06.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 2,61% | - |
| 12.06.2026 | 29,90 | 31,10 | 29,80 | 30,60 | 5,52% | 28,00 |
| 11.06.2026 | 28,50 | 29,00 | 28,30 | 29,00 | -1,36% | 92,00 |
| 09.06.2026 | 29,10 | 30,30 | 29,00 | 29,40 | 1,38% | 10,00 |
| 08.06.2026 | 29,40 | 30,10 | 28,90 | 29,00 | -3,01% | 18,00 |
| 05.06.2026 | 31,50 | 31,70 | 29,70 | 29,90 | -4,78% | 218,00 |
| 03.06.2026 | 31,60 | 32,00 | 30,70 | 31,40 | 1,62% | - |
| 02.06.2026 | 30,20 | 31,10 | 30,00 | 30,90 | 4,75% | 300,00 |
| 01.06.2026 | 29,30 | 30,00 | 29,20 | 29,50 | 0,68% | 1,00 |
| 29.05.2026 | 30,10 | 30,10 | 29,20 | 29,30 | -0,34% | 435,00 |
| 28.05.2026 | 28,70 | 29,90 | 28,70 | 29,40 | 5,38% | - |
| 27.05.2026 | 30,60 | 30,80 | 26,50 | 27,90 | -7,92% | 58,00 |
| 26.05.2026 | 29,50 | 30,30 | 28,90 | 30,30 | 3,06% | - |
| 25.05.2026 | 29,90 | 29,90 | 29,10 | 29,40 | 6,14% | 58,00 |
| 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% | - |