62,660€
0,97%
Echtzeit-Aktienkurs CMS Energy Corp
Bid:
Ask:
Aktienkurse zur CMS Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 61,75 | 62,79 | 61,70 | 62,66 | 0,76% | - |
| 13.05.2026 | 62,56 | 62,81 | 61,69 | 62,19 | -0,40% | - |
| 12.05.2026 | 62,20 | 62,72 | 61,80 | 62,44 | 0,45% | - |
| 11.05.2026 | 61,68 | 62,36 | 61,55 | 62,16 | 0,84% | - |
| 08.05.2026 | 62,67 | 62,74 | 61,56 | 61,64 | -2,22% | - |
| 07.05.2026 | 63,09 | 63,15 | 62,37 | 63,04 | 0,02% | - |
| 06.05.2026 | 64,09 | 64,23 | 62,92 | 63,03 | -1,62% | - |
| 05.05.2026 | 64,94 | 65,03 | 64,02 | 64,07 | -1,03% | - |
| 04.05.2026 | 64,88 | 65,25 | 64,16 | 64,74 | -1,01% | - |
| 30.04.2026 | 63,87 | 65,46 | 63,79 | 65,40 | 2,00% | - |
| 29.04.2026 | 65,06 | 65,08 | 63,82 | 64,12 | -1,14% | - |
| 28.04.2026 | 64,89 | 66,80 | 64,37 | 64,86 | -0,02% | - |
| 27.04.2026 | 65,02 | 65,41 | 64,80 | 64,87 | -0,32% | - |
| 24.04.2026 | 65,71 | 65,73 | 64,81 | 65,08 | -0,72% | - |
| 23.04.2026 | 63,79 | 65,60 | 63,79 | 65,55 | 2,36% | - |
| 22.04.2026 | 64,65 | 65,28 | 63,76 | 64,04 | -0,64% | - |
| 21.04.2026 | 65,50 | 66,66 | 64,28 | 64,45 | -1,42% | - |
| 20.04.2026 | 65,74 | 66,54 | 65,25 | 65,38 | -0,82% | - |
| 17.04.2026 | 66,34 | 66,60 | 64,80 | 65,92 | -0,59% | - |
| 16.04.2026 | 65,74 | 66,32 | 65,44 | 66,31 | 0,97% | - |
| 15.04.2026 | 66,81 | 67,00 | 65,62 | 65,67 | -1,75% | - |
| 14.04.2026 | 67,00 | 67,00 | 65,63 | 66,84 | 0,21% | 735,00 |
| 13.04.2026 | 67,45 | 68,01 | 66,26 | 66,70 | -1,42% | - |
| 10.04.2026 | 68,37 | 68,50 | 67,50 | 67,66 | -0,85% | - |
| 09.04.2026 | 67,49 | 68,68 | 67,26 | 68,24 | 1,02% | 60,00 |
| 08.04.2026 | 69,00 | 69,11 | 66,33 | 67,55 | -0,37% | - |
| 07.04.2026 | 68,00 | 68,44 | 67,65 | 67,80 | -0,66% | - |
| 02.04.2026 | 66,75 | 68,25 | 66,25 | 68,25 | 1,49% | - |
| 01.04.2026 | 67,25 | 67,25 | 66,25 | 67,25 | 0,00% | - |
| 31.03.2026 | 67,75 | 68,25 | 66,25 | 67,25 | 0,00% | 260,00 |
| 30.03.2026 | 66,25 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 27.03.2026 | 66,25 | 67,25 | 65,75 | 66,25 | 0,00% | 120,00 |
| 26.03.2026 | 64,75 | 66,25 | 64,75 | 66,25 | 1,92% | 1.800,00 |
| 25.03.2026 | 65,25 | 65,75 | 65,00 | 65,00 | -0,38% | - |
| 24.03.2026 | 64,25 | 65,75 | 64,25 | 65,25 | 1,56% | - |
| 23.03.2026 | 64,00 | 66,25 | 63,75 | 64,25 | 0,00% | - |
| 20.03.2026 | 66,75 | 67,25 | 64,25 | 64,25 | -3,38% | 278,00 |
| 19.03.2026 | 67,75 | 67,75 | 66,25 | 66,50 | -1,85% | - |
| 18.03.2026 | 68,75 | 68,75 | 66,75 | 67,75 | -0,73% | 1.443,00 |
| 17.03.2026 | 68,25 | 68,25 | 67,75 | 68,25 | 0,00% | - |
| 16.03.2026 | 68,75 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 13.03.2026 | 66,75 | 68,25 | 66,75 | 68,25 | 2,25% | - |
| 12.03.2026 | 65,25 | 67,25 | 65,25 | 66,75 | 1,52% | 1.120,00 |
| 11.03.2026 | 65,75 | 66,25 | 65,25 | 65,75 | 0,00% | 1.435,00 |
| 10.03.2026 | 66,75 | 67,25 | 65,75 | 65,75 | -1,50% | - |
| 09.03.2026 | 65,75 | 66,75 | 65,50 | 66,75 | 0,75% | - |
| 06.03.2026 | 66,75 | 66,75 | 65,75 | 66,25 | -0,38% | - |
| 05.03.2026 | 67,25 | 67,25 | 66,25 | 66,50 | -1,12% | - |
| 04.03.2026 | 66,75 | 67,75 | 66,25 | 67,25 | 0,37% | - |
| 03.03.2026 | 66,25 | 67,25 | 65,75 | 67,00 | 0,37% | - |
| 02.03.2026 | 65,75 | 67,25 | 65,75 | 66,75 | 1,14% | - |
| 27.02.2026 | 64,75 | 66,25 | 64,75 | 66,00 | 1,54% | - |
| 26.02.2026 | 64,75 | 65,75 | 64,75 | 65,00 | 0,39% | - |
| 25.02.2026 | 65,25 | 65,25 | 64,25 | 64,75 | -0,77% | 588,00 |
| 24.02.2026 | 64,75 | 65,25 | 64,25 | 65,25 | 0,77% | 170,00 |
| 23.02.2026 | 63,75 | 65,25 | 63,75 | 64,75 | 0,78% | - |
| 20.02.2026 | 64,75 | 65,25 | 63,75 | 64,25 | 0,00% | 240,00 |
| 19.02.2026 | 63,75 | 64,75 | 63,50 | 64,25 | 0,78% | 600,00 |
| 18.02.2026 | 64,25 | 65,25 | 63,25 | 63,75 | -0,78% | 342,00 |
| 17.02.2026 | 64,25 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 16.02.2026 | 64,75 | 65,25 | 64,75 | 64,75 | 0,00% | - |
| 13.02.2026 | 62,75 | 64,75 | 62,75 | 64,75 | 3,60% | - |
| 12.02.2026 | 63,25 | 63,75 | 62,50 | 62,50 | -0,40% | - |
| 11.02.2026 | 62,25 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 10.02.2026 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 09.02.2026 | 61,25 | 61,75 | 60,25 | 61,25 | -0,81% | - |
| 06.02.2026 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 05.02.2026 | 60,75 | 62,75 | 60,25 | 61,75 | 1,65% | - |
| 04.02.2026 | 60,75 | 61,75 | 60,50 | 60,75 | 0,41% | - |
| 03.02.2026 | 59,75 | 60,75 | 59,75 | 60,50 | 1,26% | - |
| 02.02.2026 | 59,50 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 30.01.2026 | 59,25 | 60,25 | 58,75 | 60,25 | 0,00% | - |
| 29.01.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 28.01.2026 | 60,25 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 27.01.2026 | 60,25 | 60,25 | 59,75 | 59,75 | -0,83% | - |
| 26.01.2026 | 59,75 | 60,25 | 59,25 | 60,25 | 1,26% | - |
| 23.01.2026 | 60,75 | 60,75 | 59,25 | 59,50 | -1,24% | - |
| 22.01.2026 | 61,25 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 21.01.2026 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 20.01.2026 | 60,75 | 61,25 | 60,25 | 60,75 | -0,41% | - |
| 19.01.2026 | 61,00 | 61,50 | 61,00 | 61,00 | -1,21% | - |
| 16.01.2026 | 61,75 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 15.01.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 14.01.2026 | 60,25 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 13.01.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 1,67% | - |
| 12.01.2026 | 59,75 | 60,25 | 59,75 | 59,75 | -0,42% | - |
| 09.01.2026 | 60,25 | 60,75 | 59,75 | 60,00 | 0,42% | - |
| 08.01.2026 | 59,25 | 60,75 | 59,25 | 59,75 | 0,42% | - |
| 07.01.2026 | 60,25 | 60,75 | 59,25 | 59,50 | -0,83% | - |
| 06.01.2026 | 59,25 | 60,25 | 59,25 | 60,00 | 1,69% | - |
| 05.01.2026 | 60,25 | 61,00 | 58,75 | 59,00 | -1,67% | - |
| 02.01.2026 | 59,75 | 60,75 | 59,25 | 60,00 | 1,69% | - |
| 30.12.2025 | 59,50 | 60,25 | 59,00 | 59,00 | -0,42% | - |
| 29.12.2025 | 59,25 | 59,50 | 59,25 | 59,25 | -0,42% | - |
| 23.12.2025 | 59,00 | 59,50 | 59,00 | 59,50 | 1,71% | - |
| 22.12.2025 | 58,75 | 59,50 | 58,50 | 58,50 | -2,90% | - |
| 19.12.2025 | 60,50 | 60,50 | 60,25 | 60,25 | 0,84% | - |
| 18.12.2025 | 59,75 | 60,00 | 59,50 | 59,75 | 0,42% | - |
| 17.12.2025 | 59,50 | 59,75 | 59,50 | 59,50 | 0,00% | - |
| 16.12.2025 | 60,00 | 60,50 | 59,50 | 59,50 | -0,42% | - |