58,870€
0,29%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 58,59 | 59,23 | 58,59 | 58,87 | 0,36% | - |
| 27.08.2026 | 59,55 | 59,71 | 58,55 | 58,66 | -1,26% | - |
| 26.08.2026 | 58,89 | 59,59 | 58,83 | 59,41 | 0,88% | - |
| 25.08.2026 | 58,80 | 59,19 | 58,55 | 58,89 | 0,37% | - |
| 24.08.2026 | 58,53 | 59,25 | 58,20 | 58,67 | 0,19% | - |
| 21.08.2026 | 59,75 | 61,02 | 58,45 | 58,56 | -2,07% | - |
| 20.08.2026 | 60,51 | 60,74 | 59,76 | 59,80 | -1,09% | - |
| 19.08.2026 | 61,21 | 61,82 | 59,67 | 60,46 | -1,51% | - |
| 18.08.2026 | 61,39 | 62,55 | 61,34 | 61,39 | -0,45% | - |
| 17.08.2026 | 61,49 | 61,84 | 61,00 | 61,67 | 0,33% | 7.200,00 |
| 14.08.2026 | 61,12 | 61,72 | 60,77 | 61,47 | 0,49% | - |
| 13.08.2026 | 60,83 | 61,33 | 60,67 | 61,17 | 0,91% | - |
| 12.08.2026 | 60,40 | 60,82 | 60,26 | 60,62 | 0,66% | - |
| 11.08.2026 | 59,85 | 60,47 | 59,58 | 60,22 | 0,65% | - |
| 10.08.2026 | 61,58 | 61,60 | 59,73 | 59,83 | -2,64% | - |
| 07.08.2026 | 61,27 | 61,81 | 60,44 | 61,45 | -0,55% | - |
| 06.08.2026 | 62,12 | 62,56 | 61,32 | 61,79 | -0,29% | 600,00 |
| 05.08.2026 | 62,44 | 62,48 | 61,06 | 61,97 | -0,42% | - |
| 04.08.2026 | 62,47 | 62,58 | 61,45 | 62,23 | -0,16% | - |
| 03.08.2026 | 62,78 | 62,98 | 61,74 | 62,33 | -0,18% | - |
| 31.07.2026 | 63,12 | 63,21 | 62,27 | 62,44 | -0,37% | - |
| 30.07.2026 | 65,07 | 65,29 | 62,42 | 62,67 | -3,53% | - |
| 29.07.2026 | 65,17 | 65,96 | 64,52 | 64,96 | -0,57% | - |
| 28.07.2026 | 65,11 | 67,16 | 65,09 | 65,33 | 0,03% | - |
| 27.07.2026 | 66,09 | 66,62 | 64,99 | 65,31 | -0,64% | - |
| 24.07.2026 | 65,13 | 66,32 | 65,06 | 65,73 | 0,87% | - |
| 23.07.2026 | 64,28 | 65,47 | 64,15 | 65,16 | 0,54% | - |
| 22.07.2026 | 63,48 | 64,84 | 63,31 | 64,81 | 1,93% | - |
| 21.07.2026 | 64,15 | 64,21 | 62,94 | 63,58 | -0,41% | - |
| 20.07.2026 | 64,36 | 65,09 | 63,58 | 63,84 | -0,84% | - |
| 17.07.2026 | 64,46 | 66,40 | 64,19 | 64,38 | -0,89% | - |
| 16.07.2026 | 64,53 | 65,63 | 64,33 | 64,96 | 0,67% | - |
| 15.07.2026 | 65,72 | 65,92 | 64,41 | 64,53 | -1,87% | - |
| 14.07.2026 | 66,51 | 66,68 | 65,60 | 65,76 | -1,17% | - |
| 13.07.2026 | 65,76 | 66,78 | 65,70 | 66,54 | 0,73% | - |
| 10.07.2026 | 65,45 | 66,26 | 65,36 | 66,06 | 0,67% | - |
| 09.07.2026 | 66,90 | 66,90 | 65,38 | 65,62 | -1,50% | - |
| 08.07.2026 | 67,37 | 67,68 | 66,49 | 66,62 | -1,26% | - |
| 07.07.2026 | 66,54 | 68,62 | 66,51 | 67,47 | 1,18% | 9.600,00 |
| 06.07.2026 | 67,94 | 68,53 | 66,66 | 66,68 | -2,39% | - |
| 03.07.2026 | 68,15 | 68,41 | 67,97 | 68,31 | 0,49% | - |
| 02.07.2026 | 66,69 | 68,04 | 66,35 | 67,98 | 1,86% | - |
| 01.07.2026 | 66,90 | 67,56 | 66,58 | 66,74 | -0,34% | - |
| 30.06.2026 | 68,57 | 68,57 | 66,95 | 66,97 | -1,80% | - |
| 29.06.2026 | 69,91 | 69,91 | 67,79 | 68,20 | -1,49% | - |
| 26.06.2026 | 67,27 | 69,24 | 67,21 | 69,23 | 2,09% | - |
| 25.06.2026 | 67,69 | 68,30 | 66,20 | 67,81 | 0,67% | - |
| 24.06.2026 | 66,41 | 67,50 | 66,36 | 67,36 | 1,75% | - |
| 23.06.2026 | 64,00 | 66,26 | 63,71 | 66,20 | 2,43% | - |
| 22.06.2026 | 63,90 | 65,20 | 63,83 | 64,63 | 1,22% | - |
| 19.06.2026 | 63,93 | 64,05 | 63,79 | 63,85 | -0,05% | - |
| 18.06.2026 | 64,13 | 64,68 | 63,84 | 63,88 | 0,16% | - |
| 17.06.2026 | 63,89 | 64,03 | 63,27 | 63,78 | 0,00% | - |
| 16.06.2026 | 63,51 | 64,32 | 63,39 | 63,78 | 0,33% | - |
| 15.06.2026 | 64,15 | 64,21 | 62,81 | 63,57 | -0,02% | - |
| 12.06.2026 | 63,00 | 63,71 | 62,82 | 63,58 | 1,05% | - |
| 11.06.2026 | 63,89 | 64,56 | 62,84 | 62,92 | -1,12% | - |
| 10.06.2026 | 62,70 | 64,51 | 62,42 | 63,63 | 1,66% | - |
| 09.06.2026 | 61,62 | 63,02 | 61,45 | 62,59 | 1,76% | - |
| 08.06.2026 | 62,44 | 62,89 | 61,51 | 61,51 | -1,58% | - |
| 05.06.2026 | 60,25 | 62,99 | 60,13 | 62,50 | 3,31% | - |
| 04.06.2026 | 60,26 | 60,72 | 59,02 | 60,50 | -0,08% | - |
| 03.06.2026 | 61,78 | 63,00 | 60,55 | 60,55 | -1,98% | - |
| 02.06.2026 | 60,49 | 61,83 | 60,45 | 61,77 | 1,80% | - |
| 01.06.2026 | 62,47 | 62,68 | 60,68 | 60,68 | -2,46% | - |
| 29.05.2026 | 62,91 | 62,99 | 61,88 | 62,21 | -0,97% | - |
| 28.05.2026 | 63,93 | 64,00 | 62,62 | 62,82 | -1,58% | - |
| 27.05.2026 | 63,77 | 64,26 | 63,39 | 63,83 | 0,06% | - |
| 26.05.2026 | 64,46 | 64,54 | 63,78 | 63,79 | -1,22% | - |
| 25.05.2026 | 64,65 | 64,69 | 64,45 | 64,58 | 0,54% | - |
| 22.05.2026 | 63,55 | 64,38 | 63,45 | 64,23 | 1,36% | - |
| 21.05.2026 | 62,74 | 63,55 | 62,56 | 63,37 | 1,00% | - |
| 20.05.2026 | 63,20 | 63,60 | 62,58 | 62,74 | -0,70% | - |
| 19.05.2026 | 61,78 | 63,28 | 61,74 | 63,18 | 1,90% | - |
| 18.05.2026 | 61,23 | 62,43 | 61,12 | 62,00 | 0,57% | - |
| 15.05.2026 | 62,52 | 63,21 | 61,51 | 61,65 | -1,61% | - |
| 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% | - |