74,780$
0,04%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 74,88 | 74,98 | 74,20 | 74,78 | 0,04% | 1.805.950,00 |
| 16.10.2025 | 75,21 | 76,11 | 74,67 | 74,75 | -0,74% | 2.068.473,00 |
| 15.10.2025 | 74,33 | 75,42 | 74,07 | 75,31 | 1,29% | 1.819.981,00 |
| 14.10.2025 | 73,60 | 74,91 | 73,60 | 74,35 | 1,09% | 1.436.618,00 |
| 13.10.2025 | 73,82 | 74,14 | 73,32 | 73,55 | -0,73% | 1.924.635,00 |
| 10.10.2025 | 73,54 | 74,63 | 73,19 | 74,09 | 1,11% | 2.161.766,00 |
| 09.10.2025 | 73,49 | 73,80 | 73,01 | 73,28 | 0,12% | 2.600.934,00 |
| 08.10.2025 | 74,26 | 74,26 | 72,99 | 73,19 | -0,77% | 1.839.196,00 |
| 07.10.2025 | 73,23 | 74,56 | 73,05 | 73,76 | 0,74% | 2.744.943,00 |
| 06.10.2025 | 72,38 | 73,26 | 72,35 | 73,22 | 1,20% | 2.908.166,00 |
| 03.10.2025 | 71,92 | 72,92 | 71,83 | 72,36 | 0,73% | 197.875,00 |
| 02.10.2025 | 72,21 | 72,29 | 71,37 | 71,83 | -0,75% | 1.793.599,00 |
| 01.10.2025 | 73,13 | 73,45 | 72,33 | 72,37 | -1,21% | 2.112.011,00 |
| 30.09.2025 | 73,00 | 73,44 | 72,62 | 73,26 | 0,67% | 1.955.142,00 |
| 29.09.2025 | 71,88 | 72,98 | 71,38 | 72,77 | 1,29% | 2.755.701,00 |
| 26.09.2025 | 71,27 | 71,90 | 70,98 | 71,84 | 1,21% | 2.200.437,00 |
| 25.09.2025 | 71,70 | 72,22 | 69,82 | 70,98 | -0,95% | 4.924.026,00 |
| 24.09.2025 | 71,63 | 72,03 | 71,34 | 71,66 | 0,24% | 1.894.943,00 |
| 23.09.2025 | 70,43 | 71,61 | 70,16 | 71,49 | 1,49% | 1.705.061,00 |
| 22.09.2025 | 70,34 | 70,75 | 70,17 | 70,44 | 0,46% | 1.963.860,00 |
| 19.09.2025 | 70,34 | 70,54 | 69,82 | 70,12 | -0,09% | 5.110.591,00 |
| 18.09.2025 | 70,25 | 70,67 | 69,76 | 70,18 | -0,28% | 1.993.448,00 |
| 17.09.2025 | 70,32 | 71,14 | 70,26 | 70,38 | 0,60% | 1.890.181,00 |
| 16.09.2025 | 71,15 | 71,44 | 69,92 | 69,96 | -2,26% | 2.004.992,00 |
| 15.09.2025 | 71,58 | 72,00 | 71,56 | 71,58 | -0,14% | 2.803.056,00 |
| 12.09.2025 | 71,43 | 71,90 | 71,17 | 71,68 | 0,01% | 1.911.125,00 |
| 11.09.2025 | 71,30 | 71,77 | 70,93 | 71,67 | 0,63% | 1.618.803,00 |
| 10.09.2025 | 70,88 | 71,34 | 70,53 | 71,22 | 0,44% | 1.798.568,00 |
| 09.09.2025 | 70,45 | 71,17 | 70,40 | 70,91 | 0,31% | 1.479.559,00 |
| 08.09.2025 | 71,29 | 71,38 | 70,52 | 70,69 | -1,20% | 1.705.493,00 |
| 05.09.2025 | 71,72 | 71,89 | 71,13 | 71,55 | 0,01% | 1.540.839,00 |
| 04.09.2025 | 71,94 | 72,24 | 71,23 | 71,54 | 0,03% | 1.543.976,00 |
| 03.09.2025 | 71,07 | 71,73 | 71,00 | 71,52 | 0,51% | 1.935.896,00 |
| 02.09.2025 | 71,57 | 71,76 | 70,80 | 71,16 | -0,57% | 1.849.742,00 |
| 29.08.2025 | 71,22 | 71,90 | 71,12 | 71,57 | 0,51% | 1.487.179,00 |
| 28.08.2025 | 72,42 | 72,42 | 71,10 | 71,21 | -1,38% | 1.519.441,00 |
| 27.08.2025 | 72,22 | 72,51 | 71,91 | 72,21 | 0,17% | 1.515.887,00 |
| 26.08.2025 | 72,55 | 72,78 | 71,92 | 72,09 | -0,18% | 2.449.727,00 |
| 25.08.2025 | 72,75 | 73,12 | 72,10 | 72,22 | -1,23% | 1.458.733,00 |
| 22.08.2025 | 73,00 | 73,65 | 72,81 | 73,12 | 0,47% | 1.807.168,00 |
| 21.08.2025 | 72,86 | 73,29 | 72,58 | 72,78 | -0,32% | 3.323.359,00 |
| 20.08.2025 | 73,33 | 74,14 | 72,95 | 73,01 | -0,03% | 2.117.952,00 |
| 19.08.2025 | 72,11 | 73,07 | 72,06 | 73,03 | 1,39% | 2.835.840,00 |
| 18.08.2025 | 72,11 | 72,92 | 72,03 | 72,03 | -0,37% | 2.022.090,00 |
| 15.08.2025 | 72,52 | 72,55 | 71,99 | 72,30 | -0,40% | 2.491.515,00 |
| 14.08.2025 | 73,21 | 73,39 | 72,32 | 72,59 | -1,18% | 2.254.999,00 |
| 13.08.2025 | 72,98 | 73,47 | 72,63 | 73,46 | 0,89% | 1.762.610,00 |
| 12.08.2025 | 72,95 | 73,09 | 72,33 | 72,81 | -0,15% | 2.578.629,00 |
| 11.08.2025 | 73,61 | 73,63 | 72,44 | 72,92 | -0,76% | 2.404.284,00 |
| 08.08.2025 | 74,38 | 74,62 | 73,23 | 73,48 | -1,41% | 2.571.411,00 |
| 07.08.2025 | 74,10 | 74,89 | 73,74 | 74,53 | 0,57% | 3.014.371,00 |
| 06.08.2025 | 73,98 | 74,76 | 73,87 | 74,11 | -0,07% | 1.852.388,00 |
| 05.08.2025 | 74,73 | 74,93 | 73,94 | 74,16 | -0,68% | 2.046.188,00 |
| 04.08.2025 | 74,23 | 74,94 | 74,19 | 74,67 | 0,80% | 2.463.701,00 |
| 01.08.2025 | 74,15 | 74,40 | 73,55 | 74,08 | 0,38% | 2.926.292,00 |
| 31.07.2025 | 72,15 | 73,85 | 72,15 | 73,80 | 2,26% | 3.877.255,00 |
| 30.07.2025 | 72,45 | 72,91 | 71,94 | 72,17 | -0,14% | 2.497.644,00 |
| 29.07.2025 | 71,37 | 72,36 | 71,16 | 72,27 | 1,30% | 2.157.994,00 |
| 28.07.2025 | 72,55 | 72,57 | 71,33 | 71,34 | -1,98% | 1.941.196,00 |
| 25.07.2025 | 72,83 | 73,27 | 72,12 | 72,78 | -0,15% | 2.035.886,00 |
| 24.07.2025 | 73,06 | 73,33 | 72,56 | 72,89 | 0,00% | 1.886.154,00 |
| 23.07.2025 | 73,42 | 73,56 | 72,63 | 72,89 | -0,94% | 2.668.954,00 |
| 22.07.2025 | 72,67 | 73,60 | 72,33 | 73,58 | 1,84% | 1.518.114,00 |
| 21.07.2025 | 71,92 | 72,52 | 71,74 | 72,25 | 0,46% | 1.301.360,00 |
| 18.07.2025 | 71,17 | 72,04 | 71,00 | 71,92 | 1,51% | 1.583.714,00 |
| 17.07.2025 | 70,34 | 71,15 | 70,16 | 70,85 | 0,23% | 2.010.535,00 |
| 16.07.2025 | 70,38 | 70,83 | 70,03 | 70,69 | 0,51% | 1.587.894,00 |
| 15.07.2025 | 70,34 | 70,66 | 69,75 | 70,33 | -0,31% | 2.104.666,00 |
| 14.07.2025 | 70,32 | 70,97 | 70,17 | 70,55 | 0,28% | 1.570.462,00 |
| 11.07.2025 | 70,12 | 70,66 | 69,84 | 70,35 | -0,27% | 1.760.229,00 |
| 10.07.2025 | 69,48 | 70,68 | 68,84 | 70,54 | 1,12% | 2.287.714,00 |
| 09.07.2025 | 69,19 | 69,89 | 68,86 | 69,76 | 0,56% | 2.301.889,00 |
| 08.07.2025 | 69,26 | 69,62 | 68,63 | 69,37 | -0,37% | 1.957.905,00 |
| 07.07.2025 | 69,97 | 70,22 | 69,27 | 69,63 | -1,19% | 2.948.947,00 |
| 03.07.2025 | 69,86 | 70,62 | 69,49 | 70,47 | 1,12% | 1.413.304,00 |
| 02.07.2025 | 69,96 | 70,40 | 68,95 | 69,69 | -0,63% | 2.265.875,00 |
| 01.07.2025 | 69,71 | 70,30 | 68,81 | 70,13 | 1,23% | 2.242.255,00 |
| 30.06.2025 | 68,87 | 69,35 | 68,46 | 69,28 | 0,39% | 2.704.596,00 |
| 27.06.2025 | 69,21 | 69,62 | 68,86 | 69,01 | -0,22% | 2.439.225,00 |
| 26.06.2025 | 68,60 | 69,24 | 68,56 | 69,16 | 0,86% | 1.961.956,00 |
| 25.06.2025 | 69,18 | 69,30 | 68,41 | 68,57 | -1,64% | 2.138.950,00 |
| 24.06.2025 | 69,64 | 70,37 | 69,54 | 69,71 | -0,23% | 3.461.902,00 |
| 23.06.2025 | 69,43 | 69,98 | 69,22 | 69,87 | 1,19% | 2.085.250,00 |
| 20.06.2025 | 69,15 | 69,73 | 68,82 | 69,05 | 0,38% | 3.506.781,00 |
| 18.06.2025 | 69,26 | 69,40 | 68,72 | 68,79 | -0,48% | 2.393.152,00 |
| 17.06.2025 | 69,33 | 69,69 | 68,74 | 69,12 | -0,60% | 2.225.597,00 |
| 16.06.2025 | 70,72 | 71,03 | 69,23 | 69,54 | -1,40% | 1.696.982,00 |
| 13.06.2025 | 70,93 | 71,00 | 70,26 | 70,53 | -0,40% | 1.900.294,00 |
| 12.06.2025 | 70,02 | 70,87 | 70,00 | 70,81 | 1,16% | 1.569.463,00 |
| 11.06.2025 | 70,06 | 70,26 | 69,74 | 70,00 | -0,21% | 1.943.592,00 |
| 10.06.2025 | 69,93 | 70,33 | 69,53 | 70,15 | 0,70% | 1.588.972,00 |
| 09.06.2025 | 69,73 | 70,09 | 69,06 | 69,66 | -0,49% | 2.907.320,00 |
| 06.06.2025 | 69,49 | 70,11 | 69,20 | 70,00 | 0,95% | 4.439.434,00 |
| 05.06.2025 | 69,95 | 69,95 | 68,94 | 69,34 | -0,55% | 2.241.722,00 |
| 04.06.2025 | 70,75 | 70,95 | 69,66 | 69,72 | -1,69% | 3.784.487,00 |
| 03.06.2025 | 70,13 | 71,05 | 69,50 | 70,92 | 1,00% | 3.788.029,00 |
| 02.06.2025 | 69,80 | 70,25 | 69,39 | 70,22 | -0,01% | 2.784.511,00 |
| 30.05.2025 | 69,65 | 70,37 | 69,14 | 70,23 | 0,98% | 3.560.639,00 |
| 29.05.2025 | 68,78 | 69,57 | 68,37 | 69,55 | 1,15% | 1.770.724,00 |
| 28.05.2025 | 69,70 | 69,83 | 68,56 | 68,76 | -1,50% | 1.774.684,00 |