56,000€
0,90%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 55,00 | 56,25 | 55,00 | 56,00 | 0,90% | - |
| 26.04.2024 | 56,00 | 56,75 | 55,50 | 55,50 | -1,77% | - |
| 25.04.2024 | 55,50 | 56,75 | 55,00 | 56,50 | 0,44% | - |
| 24.04.2024 | 55,50 | 56,50 | 55,50 | 56,25 | 0,45% | - |
| 23.04.2024 | 56,00 | 56,50 | 56,00 | 56,00 | -0,88% | - |
| 22.04.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 0,89% | - |
| 19.04.2024 | 54,50 | 56,00 | 54,50 | 56,00 | 1,82% | - |
| 18.04.2024 | 54,50 | 55,00 | 54,25 | 55,00 | 0,92% | - |
| 17.04.2024 | 53,00 | 54,50 | 53,00 | 54,50 | 1,87% | - |
| 16.04.2024 | 54,50 | 55,00 | 53,25 | 53,50 | -1,38% | - |
| 15.04.2024 | 54,00 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 12.04.2024 | 53,50 | 54,75 | 53,50 | 54,25 | 1,40% | - |
| 11.04.2024 | 53,50 | 54,50 | 53,50 | 53,50 | -0,93% | - |
| 10.04.2024 | 54,00 | 54,50 | 53,50 | 54,00 | -0,92% | - |
| 09.04.2024 | 54,00 | 54,75 | 54,00 | 54,50 | 0,00% | - |
| 08.04.2024 | 54,00 | 54,75 | 54,00 | 54,50 | 0,93% | - |
| 05.04.2024 | 55,00 | 55,50 | 54,00 | 54,00 | -1,37% | - |
| 04.04.2024 | 54,00 | 55,00 | 53,75 | 54,75 | 0,00% | - |
| 03.04.2024 | 55,75 | 56,00 | 54,75 | 54,75 | -2,23% | - |
| 02.04.2024 | 56,00 | 56,50 | 55,50 | 56,00 | 0,23% | - |
| 28.03.2024 | 55,38 | 56,63 | 54,55 | 55,87 | 33,53% | - |
| 27.03.2024 | 53,92 | 56,20 | 41,27 | 41,84 | -21,74% | - |
| 26.03.2024 | 54,07 | 54,25 | 53,45 | 53,46 | 16,98% | - |
| 25.03.2024 | 54,46 | 54,74 | 45,69 | 45,70 | -16,21% | - |
| 22.03.2024 | 54,39 | 56,23 | 42,24 | 54,54 | 1,34% | - |
| 21.03.2024 | 53,61 | 55,13 | 53,59 | 53,82 | -0,66% | - |
| 20.03.2024 | 53,73 | 54,33 | 43,32 | 54,18 | 17,51% | - |
| 19.03.2024 | 53,67 | 54,30 | 38,10 | 46,11 | -13,97% | - |
| 18.03.2024 | 53,09 | 54,76 | 52,99 | 53,59 | 35,24% | - |
| 15.03.2024 | 53,54 | 53,81 | 37,54 | 39,63 | -15,60% | - |
| 14.03.2024 | 53,83 | 55,31 | 45,01 | 46,95 | -13,10% | - |
| 13.03.2024 | 54,38 | 54,84 | 52,20 | 54,03 | 30,32% | - |
| 12.03.2024 | 55,34 | 55,46 | 39,92 | 41,46 | -24,55% | - |
| 11.03.2024 | 55,03 | 55,67 | 54,74 | 54,95 | -0,31% | - |
| 08.03.2024 | 54,87 | 55,29 | 54,55 | 55,12 | 0,40% | - |
| 07.03.2024 | 55,28 | 55,81 | 54,71 | 54,90 | -0,78% | - |
| 06.03.2024 | 54,63 | 55,60 | 54,55 | 55,33 | 1,28% | - |
| 05.03.2024 | 54,30 | 55,41 | 54,20 | 54,63 | 0,57% | - |
| 04.03.2024 | 53,54 | 54,33 | 53,21 | 54,32 | 1,21% | - |
| 01.03.2024 | 53,14 | 53,69 | 52,52 | 53,67 | 1,13% | - |
| 29.02.2024 | 52,61 | 53,30 | 52,40 | 53,07 | 0,89% | - |
| 28.02.2024 | 52,94 | 53,28 | 52,55 | 52,60 | -0,51% | - |
| 27.02.2024 | 52,13 | 52,91 | 52,08 | 52,87 | 1,38% | - |
| 26.02.2024 | 53,25 | 53,26 | 51,93 | 52,15 | -2,21% | - |
| 23.02.2024 | 52,80 | 53,57 | 52,70 | 53,33 | 0,97% | - |
| 22.02.2024 | 53,33 | 53,58 | 52,45 | 52,82 | -1,03% | - |
| 21.02.2024 | 52,73 | 53,45 | 52,67 | 53,37 | 1,16% | - |
| 20.02.2024 | 53,07 | 53,57 | 52,66 | 52,76 | -0,73% | - |
| 19.02.2024 | 53,11 | 53,24 | 53,09 | 53,15 | 0,02% | - |
| 16.02.2024 | 53,10 | 53,34 | 52,78 | 53,14 | 0,06% | - |
| 15.02.2024 | 52,64 | 53,38 | 52,45 | 53,11 | 0,99% | - |
| 14.02.2024 | 52,40 | 52,74 | 52,07 | 52,59 | 0,25% | - |
| 13.02.2024 | 52,83 | 53,11 | 51,42 | 52,46 | -0,78% | - |
| 12.02.2024 | 51,93 | 52,87 | 51,87 | 52,87 | 1,71% | - |
| 09.02.2024 | 52,19 | 52,30 | 51,56 | 51,98 | -0,42% | - |
| 08.02.2024 | 52,33 | 52,53 | 51,68 | 52,20 | -0,34% | - |
| 07.02.2024 | 52,46 | 52,73 | 52,17 | 52,38 | -0,21% | - |
| 06.02.2024 | 52,60 | 52,85 | 52,45 | 52,49 | -0,34% | - |
| 05.02.2024 | 53,57 | 53,85 | 52,62 | 52,67 | -2,10% | - |
| 02.02.2024 | 54,09 | 54,97 | 53,16 | 53,80 | -0,55% | - |
| 01.02.2024 | 52,93 | 54,21 | 52,38 | 54,10 | 2,37% | - |
| 31.01.2024 | 52,95 | 53,49 | 52,74 | 52,85 | 0,02% | - |
| 30.01.2024 | 52,77 | 53,13 | 52,18 | 52,84 | 0,15% | - |
| 29.01.2024 | 51,95 | 52,80 | 51,82 | 52,76 | 1,58% | - |
| 26.01.2024 | 52,03 | 52,24 | 51,78 | 51,94 | -0,29% | - |
| 25.01.2024 | 51,15 | 52,21 | 50,98 | 52,09 | 1,92% | 10,00 |
| 24.01.2024 | 52,32 | 52,38 | 51,04 | 51,11 | -2,37% | 100,00 |
| 23.01.2024 | 51,86 | 52,54 | 51,85 | 52,35 | 0,67% | - |
| 22.01.2024 | 51,79 | 52,35 | 51,66 | 52,00 | 0,31% | - |
| 19.01.2024 | 51,76 | 52,02 | 51,44 | 51,84 | 0,00% | - |
| 18.01.2024 | 52,44 | 52,63 | 51,68 | 51,84 | -1,37% | - |
| 17.01.2024 | 53,33 | 53,90 | 52,36 | 52,56 | -1,61% | - |
| 16.01.2024 | 53,86 | 54,11 | 53,16 | 53,42 | 0,72% | - |
| 15.01.2024 | 53,03 | 53,11 | 52,97 | 53,04 | -0,06% | - |
| 12.01.2024 | 52,54 | 53,26 | 52,45 | 53,07 | 1,01% | - |
| 11.01.2024 | 54,24 | 54,36 | 52,41 | 52,54 | -3,19% | - |
| 10.01.2024 | 54,29 | 54,54 | 54,03 | 54,27 | -0,07% | - |
| 09.01.2024 | 54,36 | 54,47 | 53,87 | 54,31 | -0,09% | - |
| 08.01.2024 | 54,08 | 54,39 | 53,73 | 54,36 | 0,17% | - |
| 05.01.2024 | 54,33 | 54,48 | 53,92 | 54,27 | 0,07% | 90,00 |
| 04.01.2024 | 54,29 | 54,69 | 54,01 | 54,23 | -0,13% | - |
| 03.01.2024 | 54,01 | 54,43 | 53,95 | 54,30 | 0,35% | - |
| 02.01.2024 | 51,91 | 54,14 | 51,90 | 54,11 | 3,15% | - |
| 29.12.2023 | 52,40 | 52,53 | 52,34 | 52,46 | 0,08% | - |
| 28.12.2023 | 51,71 | 52,42 | 51,56 | 52,42 | 1,28% | - |
| 27.12.2023 | 52,08 | 52,10 | 51,51 | 51,76 | -0,42% | - |
| 22.12.2023 | 51,64 | 52,52 | 51,48 | 51,98 | 0,52% | - |
| 21.12.2023 | 52,27 | 52,35 | 51,46 | 51,71 | -0,98% | - |
| 20.12.2023 | 52,99 | 53,03 | 52,21 | 52,22 | -1,29% | - |
| 19.12.2023 | 53,19 | 53,19 | 52,70 | 52,90 | -0,45% | - |
| 18.12.2023 | 53,08 | 53,62 | 53,00 | 53,14 | -0,13% | - |
| 15.12.2023 | 53,72 | 54,04 | 52,74 | 53,21 | -0,78% | - |
| 14.12.2023 | 55,00 | 55,14 | 53,47 | 53,63 | -2,58% | - |
| 13.12.2023 | 53,79 | 55,05 | 53,30 | 55,05 | 2,53% | - |
| 12.12.2023 | 53,90 | 53,97 | 53,40 | 53,69 | -0,52% | - |
| 11.12.2023 | 53,98 | 54,33 | 53,60 | 53,97 | -0,09% | - |
| 08.12.2023 | 53,77 | 54,11 | 53,33 | 54,02 | 0,67% | - |
| 07.12.2023 | 53,70 | 53,88 | 53,23 | 53,66 | -0,07% | - |
| 06.12.2023 | 53,20 | 53,74 | 53,11 | 53,70 | 1,11% | - |
| 05.12.2023 | 53,80 | 54,05 | 52,93 | 53,11 | -1,36% | - |