224,700€
0,18%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 225,30 | 225,30 | 225,00 | 225,00 | 0,31% | 25,00 |
| 15.11.2024 | 228,30 | 229,30 | 224,30 | 224,30 | -2,77% | 50,00 |
| 14.11.2024 | 227,50 | 230,70 | 227,50 | 230,70 | 1,81% | 32,00 |
| 13.11.2024 | 224,00 | 226,70 | 222,90 | 226,60 | 1,21% | 18,00 |
| 12.11.2024 | 221,70 | 223,90 | 221,70 | 223,90 | 0,86% | 28,00 |
| 11.11.2024 | 218,60 | 222,30 | 218,60 | 222,00 | 1,32% | 153,00 |
| 08.11.2024 | 216,90 | 219,10 | 216,10 | 219,10 | 1,91% | 41,00 |
| 07.11.2024 | 213,30 | 215,90 | 213,20 | 215,00 | 0,75% | 38,00 |
| 06.11.2024 | 224,00 | 224,40 | 211,10 | 213,40 | -1,57% | 356,00 |
| 05.11.2024 | 219,90 | 219,90 | 216,80 | 216,80 | -0,82% | 21,00 |
| 04.11.2024 | 212,90 | 220,40 | 212,90 | 218,60 | 1,58% | 60,00 |
| 01.11.2024 | 214,50 | 215,20 | 213,20 | 215,20 | 0,09% | 16,00 |
| 31.10.2024 | 215,00 | 215,00 | 214,60 | 215,00 | -0,69% | 226,00 |
| 30.10.2024 | 218,70 | 218,70 | 216,50 | 216,50 | -1,37% | 27,00 |
| 29.10.2024 | 219,50 | 219,50 | 219,50 | 219,50 | 0,32% | 5,00 |
| 28.10.2024 | 222,00 | 222,00 | 218,80 | 218,80 | -1,66% | 30,00 |
| 25.10.2024 | 222,50 | 222,50 | 222,50 | 222,50 | -0,40% | 1,00 |
| 24.10.2024 | 223,40 | 223,40 | 222,80 | 223,40 | 0,00% | 36,00 |
| 23.10.2024 | 223,80 | 223,80 | 222,30 | 223,40 | 1,27% | 66,00 |
| 22.10.2024 | 220,10 | 220,60 | 219,40 | 220,60 | -0,14% | 151,00 |
| 21.10.2024 | 222,70 | 222,70 | 220,90 | 220,90 | -0,41% | 68,00 |
| 18.10.2024 | 221,20 | 221,80 | 221,00 | 221,80 | 0,00% | 271,00 |
| 17.10.2024 | 224,80 | 224,80 | 221,80 | 221,80 | -0,63% | 87,00 |
| 16.10.2024 | 223,60 | 223,60 | 222,70 | 223,20 | -0,36% | 142,00 |
| 15.10.2024 | 226,30 | 226,30 | 224,00 | 224,00 | -0,53% | 53,00 |
| 14.10.2024 | 220,70 | 225,60 | 220,70 | 225,20 | 3,16% | 72,00 |
| 11.10.2024 | 219,20 | 219,20 | 218,30 | 218,30 | -0,77% | 18,00 |
| 10.10.2024 | 220,00 | 220,00 | 220,00 | 220,00 | -0,32% | 60,00 |
| 09.10.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 1,33% | 5,00 |
| 08.10.2024 | 220,90 | 220,90 | 217,80 | 217,80 | 0,37% | 126,00 |
| 07.10.2024 | 224,70 | 224,70 | 217,00 | 217,00 | -3,73% | 399,00 |
| 04.10.2024 | 221,00 | 225,40 | 221,00 | 225,40 | -2,80% | 240,00 |
| 03.10.2024 | 231,40 | 231,90 | 231,40 | 231,90 | 0,09% | 44,00 |
| 02.10.2024 | 231,70 | 231,70 | 231,70 | 231,70 | 0,48% | 2,00 |
| 01.10.2024 | 231,70 | 233,10 | 230,60 | 230,60 | -0,65% | 35,00 |
| 30.09.2024 | 231,00 | 232,10 | 230,50 | 232,10 | 1,98% | 12,00 |
| 26.09.2024 | 227,70 | 227,70 | 227,60 | 227,60 | 0,80% | 5,00 |
| 25.09.2024 | 226,50 | 226,50 | 225,80 | 225,80 | -0,66% | 64,00 |
| 24.09.2024 | 229,60 | 229,60 | 227,30 | 227,30 | -0,87% | 80,00 |
| 23.09.2024 | 222,20 | 229,30 | 222,20 | 229,30 | 3,29% | 97,00 |
| 20.09.2024 | 222,10 | 223,00 | 222,00 | 222,00 | -0,40% | 37,00 |
| 19.09.2024 | 227,50 | 227,50 | 222,90 | 222,90 | -1,72% | 81,00 |
| 18.09.2024 | 228,60 | 228,60 | 226,80 | 226,80 | -0,87% | 54,00 |
| 17.09.2024 | 227,90 | 228,80 | 227,90 | 228,80 | 0,35% | 3,00 |
| 16.09.2024 | 227,60 | 229,30 | 227,20 | 228,00 | -0,35% | 53,00 |
| 13.09.2024 | 226,70 | 228,80 | 226,70 | 228,80 | 1,24% | 20,00 |
| 12.09.2024 | 226,10 | 226,10 | 226,00 | 226,00 | 0,44% | 50,00 |
| 11.09.2024 | 225,40 | 225,40 | 225,00 | 225,00 | -1,01% | 43,00 |
| 10.09.2024 | 226,60 | 227,40 | 226,60 | 227,30 | 0,58% | 69,00 |
| 09.09.2024 | 226,50 | 226,50 | 223,90 | 226,00 | 0,49% | 81,00 |
| 06.09.2024 | 224,90 | 224,90 | 224,90 | 224,90 | 0,67% | 1,00 |
| 05.09.2024 | 223,40 | 223,40 | 223,40 | 223,40 | -0,31% | 5,00 |
| 04.09.2024 | 221,90 | 224,10 | 221,90 | 224,10 | -0,40% | 167,00 |
| 03.09.2024 | 217,10 | 225,00 | 217,10 | 225,00 | 3,26% | 51,00 |
| 02.09.2024 | 217,40 | 217,90 | 217,00 | 217,90 | 0,97% | 25,00 |
| 30.08.2024 | 215,40 | 216,00 | 215,40 | 215,80 | -0,51% | 127,00 |
| 29.08.2024 | 218,60 | 218,60 | 216,90 | 216,90 | 0,56% | 37,00 |
| 28.08.2024 | 215,40 | 216,00 | 215,40 | 215,70 | 0,61% | 47,00 |
| 27.08.2024 | 217,10 | 217,40 | 214,40 | 214,40 | -2,41% | 104,00 |
| 26.08.2024 | 219,70 | 219,80 | 219,70 | 219,70 | -0,14% | 47,00 |
| 23.08.2024 | 219,90 | 221,10 | 219,90 | 220,00 | -0,09% | 33,00 |
| 22.08.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,82% | 50,00 |
| 21.08.2024 | 218,40 | 219,50 | 217,60 | 218,40 | -0,27% | 75,00 |
| 20.08.2024 | 219,50 | 219,50 | 219,00 | 219,00 | -0,64% | 5,00 |
| 19.08.2024 | 222,40 | 222,50 | 218,00 | 220,40 | -0,72% | 617,00 |
| 16.08.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -0,63% | 35,00 |
| 15.08.2024 | 220,00 | 223,40 | 219,30 | 223,40 | 1,92% | 165,00 |
| 14.08.2024 | 219,10 | 219,20 | 219,10 | 219,20 | -0,45% | 56,00 |
| 12.08.2024 | 220,50 | 220,50 | 220,20 | 220,20 | 0,23% | 54,00 |
| 09.08.2024 | 219,40 | 220,40 | 219,40 | 219,70 | 1,57% | 96,00 |
| 08.08.2024 | 216,30 | 216,30 | 216,30 | 216,30 | -1,32% | 1,00 |
| 07.08.2024 | 219,80 | 221,00 | 219,20 | 219,20 | -0,18% | 6,00 |
| 06.08.2024 | 218,80 | 219,60 | 218,80 | 219,60 | 1,71% | 25,00 |
| 05.08.2024 | 223,30 | 223,30 | 215,80 | 215,90 | -2,35% | 364,00 |
| 02.08.2024 | 225,50 | 225,50 | 221,10 | 221,10 | -2,86% | 167,00 |
| 01.08.2024 | 227,10 | 228,90 | 227,00 | 227,60 | 1,34% | 16,00 |
| 31.07.2024 | 224,60 | 224,60 | 224,60 | 224,60 | -0,27% | 8,00 |
| 30.07.2024 | 227,00 | 227,00 | 225,20 | 225,20 | -1,66% | 81,00 |
| 29.07.2024 | 233,90 | 235,10 | 229,00 | 229,00 | -0,87% | 83,00 |
| 26.07.2024 | 230,80 | 231,00 | 230,80 | 231,00 | 0,43% | 36,00 |
| 25.07.2024 | 228,00 | 230,00 | 228,00 | 230,00 | 1,63% | 29,00 |
| 24.07.2024 | 226,40 | 226,40 | 225,10 | 226,30 | 0,27% | 35,00 |
| 23.07.2024 | 222,70 | 226,50 | 222,70 | 225,70 | 0,67% | 45,00 |
| 22.07.2024 | 226,30 | 226,30 | 222,40 | 224,20 | -0,80% | 65,00 |
| 19.07.2024 | 227,70 | 228,10 | 226,00 | 226,00 | -0,92% | 101,00 |
| 18.07.2024 | 227,00 | 229,70 | 227,00 | 228,10 | 0,44% | 29,00 |
| 17.07.2024 | 226,60 | 227,30 | 226,50 | 227,10 | -0,39% | 163,00 |
| 16.07.2024 | 228,80 | 231,20 | 228,00 | 228,00 | -0,87% | 78,00 |
| 15.07.2024 | 239,90 | 240,00 | 230,00 | 230,00 | -4,68% | 206,00 |
| 12.07.2024 | 237,90 | 241,30 | 237,90 | 241,30 | 3,08% | 80,00 |
| 10.07.2024 | 232,40 | 234,10 | 232,40 | 234,10 | 0,17% | 86,00 |
| 09.07.2024 | 235,20 | 235,60 | 233,70 | 233,70 | -1,06% | 173,00 |
| 08.07.2024 | 238,50 | 239,50 | 236,20 | 236,20 | -0,67% | 52,00 |
| 05.07.2024 | 234,80 | 237,80 | 234,80 | 237,80 | 2,32% | 45,00 |
| 04.07.2024 | 232,10 | 232,40 | 232,10 | 232,40 | -3,57% | 14,00 |
| 03.07.2024 | 241,80 | 249,60 | 235,00 | 241,00 | -0,17% | 303,00 |
| 02.07.2024 | 237,80 | 241,40 | 236,60 | 241,40 | 0,46% | 131,00 |
| 01.07.2024 | 240,10 | 240,30 | 240,10 | 240,30 | 0,59% | 23,00 |
| 28.06.2024 | 239,00 | 239,00 | 238,90 | 238,90 | -0,04% | 95,00 |
| 27.06.2024 | 239,10 | 239,10 | 239,00 | 239,00 | -2,96% | 21,00 |