114,675€
-1,57%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 116,28 | 117,28 | 114,58 | 114,70 | -1,55% | - |
| 29.09.2025 | 113,10 | 116,70 | 112,30 | 116,50 | 2,78% | 2.084,00 |
| 26.09.2025 | 113,75 | 114,05 | 112,90 | 113,35 | -0,53% | 509,00 |
| 25.09.2025 | 113,90 | 114,55 | 113,30 | 113,95 | -0,04% | 949,00 |
| 24.09.2025 | 111,95 | 114,25 | 111,20 | 114,00 | 2,01% | 1.569,00 |
| 23.09.2025 | 113,80 | 114,05 | 111,10 | 111,75 | -1,50% | 2.653,00 |
| 22.09.2025 | 113,80 | 114,95 | 112,65 | 113,45 | 0,13% | 1.452,00 |
| 19.09.2025 | 113,30 | 113,80 | 112,35 | 113,30 | 0,58% | 1.074,00 |
| 18.09.2025 | 113,70 | 113,90 | 112,25 | 112,65 | -0,22% | 2.040,00 |
| 17.09.2025 | 113,95 | 114,65 | 112,75 | 112,90 | -0,53% | 2.500,00 |
| 16.09.2025 | 114,90 | 115,55 | 113,05 | 113,50 | -1,39% | 1.901,00 |
| 15.09.2025 | 119,00 | 119,65 | 114,80 | 115,10 | -3,48% | 2.861,00 |
| 12.09.2025 | 122,20 | 122,20 | 119,10 | 119,25 | -2,21% | 2.824,00 |
| 11.09.2025 | 122,40 | 123,00 | 121,25 | 121,95 | -0,45% | 1.380,00 |
| 10.09.2025 | 125,20 | 125,55 | 121,75 | 122,50 | -2,00% | 1.881,00 |
| 09.09.2025 | 124,40 | 125,70 | 124,05 | 125,00 | 1,01% | 1.157,00 |
| 08.09.2025 | 126,55 | 127,40 | 123,35 | 123,75 | -2,56% | 2.321,00 |
| 05.09.2025 | 125,00 | 128,05 | 124,10 | 127,00 | 1,48% | 1.829,00 |
| 04.09.2025 | 125,65 | 126,95 | 124,60 | 125,15 | -0,48% | 2.274,00 |
| 03.09.2025 | 130,70 | 130,75 | 125,75 | 125,75 | -2,86% | 3.486,00 |
| 02.09.2025 | 138,05 | 139,60 | 125,05 | 129,45 | -6,23% | 4.648,00 |
| 01.09.2025 | 138,45 | 138,85 | 137,60 | 138,05 | -0,32% | 591,00 |
| 29.08.2025 | 136,05 | 138,50 | 135,80 | 138,50 | 2,03% | 889,00 |
| 28.08.2025 | 137,80 | 138,15 | 135,00 | 135,75 | -1,42% | 895,00 |
| 27.08.2025 | 136,15 | 137,85 | 136,10 | 137,70 | 0,95% | 685,00 |
| 26.08.2025 | 140,80 | 141,10 | 134,25 | 136,40 | -3,37% | 1.935,00 |
| 25.08.2025 | 142,95 | 143,50 | 137,90 | 141,15 | -1,57% | 2.004,00 |
| 22.08.2025 | 142,55 | 143,80 | 141,90 | 143,40 | 1,09% | 642,00 |
| 21.08.2025 | 142,95 | 143,25 | 140,65 | 141,85 | -0,60% | 486,00 |
| 20.08.2025 | 142,40 | 144,40 | 142,00 | 142,70 | 0,35% | 264,00 |
| 19.08.2025 | 142,60 | 143,25 | 141,60 | 142,20 | -0,18% | 1.155,00 |
| 18.08.2025 | 144,05 | 145,35 | 142,45 | 142,45 | -0,84% | 1.314,00 |
| 15.08.2025 | 145,95 | 146,65 | 143,65 | 143,65 | -1,20% | 486,00 |
| 14.08.2025 | 145,60 | 146,35 | 143,75 | 145,40 | -0,31% | 388,00 |
| 13.08.2025 | 145,80 | 146,05 | 144,50 | 145,85 | 0,14% | 552,00 |
| 12.08.2025 | 145,50 | 146,25 | 145,00 | 145,65 | 0,34% | 173,00 |
| 11.08.2025 | 146,55 | 146,85 | 144,55 | 145,15 | -1,53% | 251,00 |
| 08.08.2025 | 148,70 | 149,40 | 146,65 | 147,40 | -0,97% | 1.146,00 |
| 07.08.2025 | 145,50 | 148,85 | 145,05 | 148,85 | 2,20% | 226,00 |
| 06.08.2025 | 148,20 | 148,30 | 145,65 | 145,65 | -1,49% | 162,00 |
| 05.08.2025 | 148,10 | 149,65 | 147,40 | 147,85 | 0,20% | 493,00 |
| 04.08.2025 | 143,85 | 147,65 | 143,00 | 147,55 | 2,25% | 961,00 |
| 01.08.2025 | 146,30 | 146,30 | 143,40 | 144,30 | -1,37% | 1.416,00 |
| 31.07.2025 | 150,95 | 150,95 | 143,00 | 146,30 | -2,21% | 823,00 |
| 30.07.2025 | 151,85 | 153,30 | 149,60 | 149,60 | -1,32% | 1.094,00 |
| 29.07.2025 | 149,60 | 152,70 | 149,35 | 151,60 | 1,71% | 888,00 |
| 28.07.2025 | 150,45 | 151,50 | 147,90 | 149,05 | 0,03% | 1.673,00 |
| 25.07.2025 | 149,60 | 150,25 | 148,30 | 149,00 | 0,00% | 361,00 |
| 24.07.2025 | 149,90 | 150,65 | 148,30 | 149,00 | -0,53% | 608,00 |
| 23.07.2025 | 149,55 | 151,80 | 149,05 | 149,80 | 0,64% | 878,00 |
| 22.07.2025 | 143,40 | 148,85 | 143,35 | 148,85 | 2,69% | 680,00 |
| 21.07.2025 | 147,45 | 147,45 | 143,85 | 144,95 | -1,46% | 1.672,00 |
| 18.07.2025 | 148,70 | 148,75 | 146,50 | 147,10 | -0,54% | 1.412,00 |
| 17.07.2025 | 144,95 | 147,90 | 144,45 | 147,90 | 2,64% | 1.113,00 |
| 16.07.2025 | 142,85 | 145,35 | 142,40 | 144,10 | 0,42% | 984,00 |
| 15.07.2025 | 141,25 | 143,50 | 140,60 | 143,50 | 1,59% | 1.207,00 |
| 14.07.2025 | 147,15 | 147,20 | 140,45 | 141,25 | -4,27% | 1.014,00 |
| 11.07.2025 | 147,30 | 147,65 | 145,75 | 147,55 | 0,00% | 847,00 |
| 10.07.2025 | 144,25 | 150,30 | 143,50 | 147,55 | 2,22% | 477,00 |
| 09.07.2025 | 145,70 | 146,65 | 143,90 | 144,35 | -0,65% | 1.287,00 |
| 08.07.2025 | 145,10 | 147,50 | 145,05 | 145,30 | 0,52% | 494,00 |
| 07.07.2025 | 148,10 | 149,95 | 144,55 | 144,55 | -2,59% | 1.829,00 |
| 04.07.2025 | 146,85 | 148,40 | 146,75 | 148,40 | 0,82% | 1.050,00 |
| 03.07.2025 | 147,80 | 148,90 | 146,05 | 147,20 | 0,14% | 1.469,00 |
| 02.07.2025 | 138,00 | 148,30 | 138,00 | 147,00 | 4,00% | 3.862,00 |
| 01.07.2025 | 138,15 | 142,85 | 137,85 | 141,35 | 2,50% | 1.500,00 |
| 30.06.2025 | 138,35 | 138,55 | 137,65 | 137,90 | 0,51% | 1.190,00 |
| 27.06.2025 | 138,45 | 138,45 | 137,00 | 137,20 | -0,22% | 974,00 |
| 26.06.2025 | 138,70 | 139,10 | 136,95 | 137,50 | -0,87% | 727,00 |
| 25.06.2025 | 141,95 | 143,20 | 138,15 | 138,70 | -1,87% | 1.504,00 |
| 24.06.2025 | 141,50 | 142,35 | 140,35 | 141,35 | 0,32% | 1.125,00 |
| 23.06.2025 | 141,25 | 143,00 | 139,20 | 140,90 | 0,97% | 918,00 |
| 20.06.2025 | 139,90 | 140,65 | 138,75 | 139,55 | -0,57% | 1.080,00 |
| 19.06.2025 | 139,45 | 140,35 | 138,05 | 140,35 | 0,32% | 1.486,00 |
| 18.06.2025 | 140,10 | 140,85 | 139,30 | 139,90 | -0,07% | 1.226,00 |
| 17.06.2025 | 140,55 | 140,95 | 139,25 | 140,00 | -0,71% | 1.038,00 |
| 16.06.2025 | 142,95 | 143,70 | 139,25 | 141,00 | -1,16% | 1.402,00 |
| 13.06.2025 | 145,95 | 147,90 | 142,65 | 142,65 | -2,53% | 2.312,00 |
| 12.06.2025 | 147,40 | 147,40 | 143,50 | 146,35 | -0,20% | 897,00 |
| 11.06.2025 | 150,20 | 151,00 | 144,25 | 146,65 | -2,46% | 1.829,00 |
| 10.06.2025 | 149,75 | 151,45 | 149,55 | 150,35 | 0,91% | 1.463,00 |
| 09.06.2025 | 150,65 | 151,60 | 149,00 | 149,00 | -1,32% | 1.191,00 |
| 06.06.2025 | 149,40 | 151,55 | 149,40 | 151,00 | 1,24% | 1.066,00 |
| 05.06.2025 | 155,25 | 155,70 | 148,60 | 149,15 | -4,57% | 1.747,00 |
| 04.06.2025 | 155,70 | 156,30 | 154,60 | 156,30 | 0,35% | 324,00 |
| 03.06.2025 | 151,90 | 155,95 | 151,40 | 155,75 | 2,37% | 2.582,00 |
| 02.06.2025 | 156,30 | 157,30 | 149,35 | 152,15 | -2,84% | 2.497,00 |
| 30.05.2025 | 158,85 | 159,05 | 156,35 | 156,60 | -0,73% | 1.435,00 |
| 29.05.2025 | 161,75 | 162,60 | 157,00 | 157,75 | -0,03% | 2.108,00 |
| 28.05.2025 | 164,15 | 166,00 | 157,80 | 157,80 | -3,87% | 4.243,00 |
| 27.05.2025 | 163,65 | 164,95 | 162,05 | 164,15 | -0,39% | 946,00 |
| 26.05.2025 | 163,60 | 165,15 | 163,40 | 164,80 | 1,42% | 1.004,00 |
| 23.05.2025 | 163,60 | 165,50 | 161,05 | 162,50 | -1,19% | 731,00 |
| 22.05.2025 | 163,90 | 165,25 | 162,10 | 164,45 | 0,03% | 2.174,00 |
| 21.05.2025 | 167,45 | 168,65 | 164,30 | 164,40 | -2,14% | 6.290,00 |
| 20.05.2025 | 171,55 | 173,25 | 168,00 | 168,00 | -2,04% | 3.585,00 |
| 19.05.2025 | 177,15 | 177,85 | 170,10 | 171,50 | -2,42% | 5.388,00 |
| 16.05.2025 | 175,00 | 177,50 | 171,05 | 175,75 | 2,96% | 6.009,00 |
| 15.05.2025 | 165,65 | 170,70 | 165,55 | 170,70 | 2,52% | 538,00 |
| 14.05.2025 | 168,00 | 168,15 | 164,45 | 166,50 | -0,89% | 195,00 |