149,525€
0,35%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 170,60 | 171,95 | 168,00 | 168,00 | -1,55% | 980,00 |
| 12.05.2025 | 171,95 | 175,40 | 169,10 | 170,65 | 1,10% | 1.408,00 |
| 09.05.2025 | 170,55 | 171,40 | 168,70 | 168,80 | -1,20% | 251,00 |
| 08.05.2025 | 168,85 | 171,20 | 167,50 | 170,85 | 1,88% | 496,00 |
| 07.05.2025 | 165,85 | 167,70 | 165,15 | 167,70 | 1,61% | 228,00 |
| 06.05.2025 | 165,25 | 165,45 | 164,00 | 165,05 | -0,63% | 469,00 |
| 05.05.2025 | 164,15 | 166,50 | 163,75 | 166,10 | 0,21% | 524,00 |
| 02.05.2025 | 165,20 | 165,75 | 162,60 | 165,75 | 0,45% | 421,00 |
| 30.04.2025 | 163,60 | 165,00 | 162,65 | 165,00 | 1,07% | 414,00 |
| 29.04.2025 | 162,10 | 163,25 | 161,65 | 163,25 | 0,43% | 322,00 |
| 28.04.2025 | 162,40 | 165,00 | 162,40 | 162,55 | 0,00% | 1.541,00 |
| 25.04.2025 | 165,75 | 166,20 | 162,55 | 162,55 | -0,40% | 343,00 |
| 24.04.2025 | 164,85 | 164,85 | 162,60 | 163,20 | -0,52% | 491,00 |
| 23.04.2025 | 166,40 | 167,35 | 164,05 | 164,05 | -0,33% | 298,00 |
| 22.04.2025 | 162,35 | 165,00 | 161,85 | 164,60 | 0,34% | 144,00 |
| 17.04.2025 | 162,15 | 164,05 | 159,55 | 164,05 | 2,63% | 225,00 |
| 16.04.2025 | 160,45 | 162,55 | 159,60 | 159,85 | -2,65% | 256,00 |
| 15.04.2025 | 165,35 | 166,00 | 163,25 | 164,20 | -0,30% | 227,00 |
| 14.04.2025 | 163,80 | 167,10 | 160,50 | 164,70 | 0,21% | 451,00 |
| 11.04.2025 | 164,50 | 165,75 | 159,00 | 164,35 | 0,03% | 1.016,00 |
| 10.04.2025 | 161,55 | 166,65 | 156,80 | 164,30 | -0,84% | 1.429,00 |
| 09.04.2025 | 154,00 | 165,70 | 152,95 | 165,70 | 2,22% | 1.324,00 |
| 08.04.2025 | 159,95 | 163,85 | 159,00 | 162,10 | 2,53% | 405,00 |
| 07.04.2025 | 154,00 | 162,05 | 147,80 | 158,10 | -0,13% | 1.820,00 |
| 04.04.2025 | 163,00 | 164,75 | 158,30 | 158,30 | -3,80% | 2.974,00 |
| 03.04.2025 | 163,50 | 165,90 | 161,05 | 164,55 | -1,58% | 1.363,00 |
| 02.04.2025 | 170,80 | 171,10 | 167,20 | 167,20 | -1,68% | 312,00 |
| 01.04.2025 | 168,95 | 171,30 | 168,90 | 170,05 | 0,18% | 470,00 |
| 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 |