58,470€
0,43%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 58,32 | 58,62 | 58,11 | 58,47 | 0,33% | - |
| 08.10.2026 | 58,04 | 59,84 | 57,65 | 58,28 | 0,29% | - |
| 07.10.2026 | 57,94 | 58,47 | 57,82 | 58,11 | 0,64% | 560,00 |
| 06.10.2026 | 57,13 | 57,83 | 56,98 | 57,74 | 1,17% | 1.255,00 |
| 05.10.2026 | 56,89 | 57,65 | 56,61 | 57,07 | 0,78% | 800,00 |
| 02.10.2026 | 56,71 | 57,35 | 56,21 | 56,63 | 0,00% | - |
| 01.10.2026 | 55,62 | 56,71 | 55,12 | 56,63 | 1,34% | - |
| 30.09.2026 | 56,01 | 56,19 | 55,56 | 55,88 | -0,13% | - |
| 29.09.2026 | 54,98 | 56,00 | 54,97 | 55,95 | 1,56% | - |
| 28.09.2026 | 55,12 | 56,10 | 54,88 | 55,09 | -0,31% | - |
| 25.09.2026 | 55,25 | 55,41 | 54,75 | 55,26 | 0,14% | - |
| 24.09.2026 | 55,27 | 55,84 | 55,08 | 55,18 | -0,56% | 208,00 |
| 23.09.2026 | 56,29 | 56,41 | 55,25 | 55,49 | -1,75% | - |
| 22.09.2026 | 56,41 | 56,84 | 56,08 | 56,48 | 0,09% | - |
| 21.09.2026 | 57,20 | 57,31 | 56,17 | 56,43 | -0,81% | - |
| 18.09.2026 | 57,82 | 57,90 | 56,77 | 56,89 | -1,32% | - |
| 17.09.2026 | 57,85 | 58,20 | 57,25 | 57,65 | 0,17% | - |
| 16.09.2026 | 57,22 | 57,77 | 57,16 | 57,55 | 0,74% | 2.000,00 |
| 15.09.2026 | 57,80 | 57,99 | 56,97 | 57,13 | -1,28% | - |
| 14.09.2026 | 58,18 | 58,90 | 57,63 | 57,87 | -0,07% | - |
| 11.09.2026 | 58,50 | 58,94 | 57,78 | 57,91 | -0,77% | - |
| 10.09.2026 | 58,73 | 59,20 | 58,24 | 58,36 | -0,43% | - |
| 09.09.2026 | 59,23 | 59,23 | 58,35 | 58,61 | -1,00% | 1.680,00 |
| 08.09.2026 | 58,95 | 60,01 | 58,25 | 59,20 | -0,22% | 11.830,00 |
| 07.09.2026 | 58,90 | 59,57 | 58,82 | 59,33 | 0,68% | - |
| 04.09.2026 | 59,02 | 59,51 | 58,76 | 58,93 | -0,02% | - |
| 03.09.2026 | 58,71 | 59,08 | 58,53 | 58,94 | 0,36% | - |
| 02.09.2026 | 58,64 | 58,89 | 57,94 | 58,73 | 0,15% | - |
| 01.09.2026 | 58,70 | 59,24 | 58,31 | 58,64 | 0,05% | - |
| 31.08.2026 | 58,71 | 59,09 | 58,16 | 58,61 | -0,44% | 2.300,00 |
| 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% | - |