169,600€
0,62%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 169,85 | 171,50 | 168,80 | 169,75 | 0,71% | 2.735,00 |
| 28.03.2025 | 170,80 | 171,50 | 168,30 | 168,55 | -0,88% | 771,00 |
| 27.03.2025 | 171,10 | 172,15 | 168,75 | 170,05 | -0,82% | 670,00 |
| 26.03.2025 | 165,80 | 171,45 | 165,30 | 171,45 | 4,19% | 378,00 |
| 25.03.2025 | 167,30 | 167,95 | 164,55 | 164,55 | -1,82% | 473,00 |
| 24.03.2025 | 166,15 | 167,60 | 164,05 | 167,60 | 2,38% | 933,00 |
| 21.03.2025 | 165,00 | 165,60 | 163,70 | 163,70 | -1,06% | 283,00 |
| 20.03.2025 | 163,65 | 167,95 | 161,70 | 165,45 | 0,79% | 772,00 |
| 19.03.2025 | 164,50 | 166,95 | 162,40 | 164,15 | 0,58% | 1.322,00 |
| 18.03.2025 | 167,00 | 168,25 | 163,20 | 163,20 | -2,54% | 1.202,00 |
| 17.03.2025 | 166,50 | 169,60 | 165,70 | 167,45 | 0,27% | 1.538,00 |
| 14.03.2025 | 168,55 | 168,95 | 166,05 | 167,00 | 0,00% | 371,00 |
| 13.03.2025 | 169,10 | 171,25 | 167,00 | 167,00 | -1,45% | 239,00 |
| 12.03.2025 | 171,30 | 171,70 | 167,05 | 169,45 | -0,50% | 371,00 |
| 11.03.2025 | 174,65 | 175,35 | 167,15 | 170,30 | -3,68% | 1.048,00 |
| 10.03.2025 | 171,45 | 177,50 | 170,50 | 176,80 | 3,21% | 3.514,00 |
| 07.03.2025 | 165,10 | 174,20 | 164,80 | 171,30 | 3,47% | 1.359,00 |
| 06.03.2025 | 161,40 | 166,10 | 158,80 | 165,55 | 2,79% | 1.226,00 |
| 05.03.2025 | 165,80 | 165,80 | 159,50 | 161,05 | -0,77% | 2.410,00 |
| 04.03.2025 | 167,00 | 167,40 | 162,10 | 162,30 | -2,99% | 1.949,00 |
| 03.03.2025 | 169,35 | 170,20 | 166,35 | 167,30 | -1,21% | 2.158,00 |
| 28.02.2025 | 166,95 | 169,35 | 164,85 | 169,35 | 1,80% | 1.423,00 |
| 27.02.2025 | 170,95 | 171,20 | 164,00 | 166,35 | -2,15% | 2.631,00 |
| 26.02.2025 | 170,35 | 171,10 | 169,25 | 170,00 | 1,28% | 3.446,00 |
| 25.02.2025 | 171,50 | 172,45 | 167,50 | 167,85 | -1,84% | 3.015,00 |
| 24.02.2025 | 172,00 | 174,50 | 167,60 | 171,00 | 1,51% | 12.254,00 |
| 21.02.2025 | 165,00 | 169,10 | 164,40 | 168,45 | 2,53% | 3.700,00 |
| 20.02.2025 | 166,00 | 166,45 | 162,05 | 164,30 | -0,73% | 4.192,00 |
| 19.02.2025 | 163,45 | 166,45 | 163,05 | 165,50 | 2,16% | 5.654,00 |
| 18.02.2025 | 170,95 | 171,95 | 158,80 | 162,00 | -5,59% | 12.302,00 |
| 17.02.2025 | 167,85 | 174,45 | 167,85 | 171,60 | 11,50% | 12.220,00 |
| 14.02.2025 | 156,05 | 156,20 | 153,70 | 153,90 | -1,63% | 670,00 |
| 13.02.2025 | 154,80 | 156,45 | 153,95 | 156,45 | 1,10% | 512,00 |
| 12.02.2025 | 159,00 | 160,00 | 154,75 | 154,75 | -2,80% | 1.427,00 |
| 11.02.2025 | 159,40 | 160,25 | 157,20 | 159,20 | -0,72% | 1.280,00 |
| 10.02.2025 | 163,90 | 164,50 | 160,35 | 160,35 | -2,08% | 654,00 |
| 07.02.2025 | 164,00 | 165,15 | 163,20 | 163,75 | -0,97% | 280,00 |
| 06.02.2025 | 167,30 | 168,00 | 165,35 | 165,35 | -0,33% | 401,00 |
| 05.02.2025 | 165,20 | 166,65 | 164,55 | 165,90 | -0,48% | 323,00 |
| 04.02.2025 | 171,85 | 171,85 | 165,40 | 166,70 | -2,11% | 557,00 |
| 03.02.2025 | 174,35 | 174,35 | 163,00 | 170,30 | -2,69% | 1.431,00 |
| 31.01.2025 | 177,25 | 178,60 | 175,00 | 175,00 | -2,02% | 125,00 |
| 30.01.2025 | 175,55 | 178,60 | 175,05 | 178,60 | 2,00% | 205,00 |
| 29.01.2025 | 176,30 | 176,40 | 174,70 | 175,10 | 0,00% | 141,00 |
| 28.01.2025 | 179,90 | 179,90 | 175,10 | 175,10 | -1,93% | 147,00 |
| 27.01.2025 | 173,05 | 179,65 | 172,40 | 178,55 | 2,23% | 874,00 |
| 24.01.2025 | 170,80 | 174,65 | 170,80 | 174,65 | 2,31% | 149,00 |
| 23.01.2025 | 171,50 | 172,50 | 170,35 | 170,70 | -0,35% | 691,00 |
| 22.01.2025 | 175,85 | 175,85 | 171,30 | 171,30 | -1,55% | 738,00 |
| 21.01.2025 | 177,30 | 177,60 | 172,70 | 174,00 | -2,44% | 1.102,00 |
| 20.01.2025 | 178,55 | 179,30 | 178,25 | 178,35 | -0,36% | 143,00 |
| 17.01.2025 | 180,00 | 181,80 | 179,00 | 179,00 | -0,78% | 399,00 |
| 16.01.2025 | 176,15 | 180,40 | 175,60 | 180,40 | 2,56% | 177,00 |
| 15.01.2025 | 176,80 | 178,55 | 175,90 | 175,90 | -0,23% | 410,00 |
| 14.01.2025 | 182,00 | 183,95 | 175,60 | 176,30 | -4,21% | 604,00 |
| 13.01.2025 | 180,00 | 184,90 | 172,65 | 184,05 | 3,72% | 3.172,00 |
| 10.01.2025 | 213,00 | 213,00 | 175,80 | 177,45 | -16,57% | 1.831,00 |
| 09.01.2025 | 212,90 | 212,90 | 212,70 | 212,70 | 0,28% | 9,00 |
| 08.01.2025 | 211,50 | 212,50 | 211,50 | 212,10 | 0,09% | 80,00 |
| 07.01.2025 | 214,20 | 214,40 | 211,90 | 211,90 | -2,12% | 38,00 |
| 06.01.2025 | 215,30 | 217,10 | 215,00 | 216,50 | 1,50% | 375,00 |
| 03.01.2025 | 217,30 | 217,30 | 210,70 | 213,30 | -1,43% | 137,00 |
| 02.01.2025 | 214,10 | 216,40 | 214,10 | 216,40 | 1,79% | 71,00 |
| 30.12.2024 | 212,70 | 213,20 | 212,50 | 212,60 | 0,09% | 151,00 |
| 27.12.2024 | 215,40 | 215,40 | 212,40 | 212,40 | -2,16% | 228,00 |
| 23.12.2024 | 219,40 | 219,40 | 216,90 | 217,10 | -1,00% | 90,00 |
| 20.12.2024 | 215,80 | 219,30 | 215,80 | 219,30 | -0,23% | 161,00 |
| 19.12.2024 | 221,10 | 221,10 | 219,00 | 219,80 | -0,45% | 87,00 |
| 18.12.2024 | 220,80 | 220,80 | 220,80 | 220,80 | -0,09% | 3,00 |
| 17.12.2024 | 221,30 | 222,00 | 221,00 | 221,00 | -1,12% | 65,00 |
| 16.12.2024 | 228,90 | 228,90 | 223,50 | 223,50 | -2,06% | 20,00 |
| 13.12.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 0,04% | 13,00 |
| 12.12.2024 | 228,20 | 228,20 | 228,10 | 228,10 | -1,34% | 90,00 |
| 11.12.2024 | 231,20 | 231,20 | 231,20 | 231,20 | 0,00% | 44,00 |
| 10.12.2024 | 232,40 | 232,40 | 231,20 | 231,20 | 0,09% | 80,00 |
| 09.12.2024 | 226,60 | 231,00 | 225,70 | 231,00 | 0,52% | 484,00 |
| 06.12.2024 | 225,90 | 230,00 | 225,90 | 229,80 | 1,91% | 162,00 |
| 05.12.2024 | 225,90 | 226,00 | 225,50 | 225,50 | -0,40% | 174,00 |
| 04.12.2024 | 226,40 | 226,40 | 226,30 | 226,40 | 0,13% | 80,00 |
| 03.12.2024 | 225,80 | 227,40 | 224,60 | 226,10 | -0,40% | 85,00 |
| 02.12.2024 | 228,00 | 229,60 | 227,00 | 227,00 | -0,09% | 193,00 |
| 29.11.2024 | 226,20 | 227,20 | 226,20 | 227,20 | 1,34% | 7,00 |
| 28.11.2024 | 224,20 | 224,20 | 224,20 | 224,20 | 0,81% | 28,00 |
| 27.11.2024 | 221,70 | 222,40 | 221,60 | 222,40 | -0,13% | 59,00 |
| 26.11.2024 | 230,30 | 230,30 | 219,00 | 222,70 | -3,30% | 454,00 |
| 25.11.2024 | 229,70 | 231,10 | 229,10 | 230,30 | 0,52% | 107,00 |
| 22.11.2024 | 230,00 | 231,00 | 229,10 | 229,10 | 0,26% | 103,00 |
| 21.11.2024 | 228,20 | 228,50 | 228,20 | 228,50 | 0,04% | 62,00 |
| 20.11.2024 | 228,10 | 228,40 | 228,10 | 228,40 | 1,65% | 80,00 |
| 19.11.2024 | 224,40 | 224,70 | 224,40 | 224,70 | -0,13% | 63,00 |
| 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 |