57,500€
-2,54%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 2,61% | 15,00 |
| 07.05.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | 98,00 |
| 06.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | 20,00 |
| 03.05.2024 | 57,50 | 57,50 | 57,00 | 57,50 | 2,68% | 207,00 |
| 30.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 31,00 |
| 29.04.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 1,80% | 130,00 |
| 26.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | 20,00 |
| 25.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 121,00 |
| 23.04.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 1,00 |
| 22.04.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 2,73% | 145,00 |
| 09.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 15,00 |
| 05.04.2024 | 55,00 | 55,00 | 54,50 | 54,50 | -1,80% | 499,00 |
| 03.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | 1,00 |
| 02.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 4,13% | 10,00 |
| 27.03.2024 | 53,78 | 53,78 | 53,78 | 53,78 | 0,34% | 49,00 |
| 20.03.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,19% | 2,00 |
| 15.03.2024 | 53,62 | 53,70 | 53,62 | 53,70 | -1,18% | 2,00 |
| 13.03.2024 | 54,34 | 54,34 | 54,34 | 54,34 | -1,20% | 10,00 |
| 07.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,18% | 1,00 |
| 06.03.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 1,06% | 100,00 |
| 05.03.2024 | 54,72 | 54,72 | 54,52 | 54,52 | 2,67% | 49,00 |
| 01.03.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,19% | 11,00 |
| 28.02.2024 | 53,16 | 53,16 | 53,00 | 53,00 | 0,68% | 95,00 |
| 27.02.2024 | 52,52 | 52,64 | 52,52 | 52,64 | 0,65% | 46,00 |
| 26.02.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -1,10% | 5,00 |
| 22.02.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -0,23% | 6,00 |
| 20.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,00% | 40,00 |
| 08.02.2024 | 51,96 | 51,96 | 51,96 | 51,96 | -3,31% | 2,00 |
| 05.02.2024 | 53,74 | 53,74 | 53,74 | 53,74 | -0,92% | 15,00 |
| 02.02.2024 | 54,24 | 54,24 | 54,24 | 54,24 | 1,84% | 50,00 |
| 01.02.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 0,57% | 50,00 |
| 30.01.2024 | 52,96 | 52,96 | 52,96 | 52,96 | 1,61% | 61,00 |
| 26.01.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 0,93% | 270,00 |
| 25.01.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -2,46% | 20,00 |
| 17.01.2024 | 52,94 | 52,94 | 52,94 | 52,94 | -0,60% | 100,00 |
| 16.01.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -0,15% | 22,00 |
| 15.01.2024 | 52,76 | 53,34 | 52,76 | 53,34 | 0,53% | 17,00 |
| 12.01.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -2,32% | 60,00 |
| 05.01.2024 | 54,32 | 54,32 | 54,32 | 54,32 | 0,93% | 20,00 |
| 03.01.2024 | 53,82 | 53,82 | 53,82 | 53,82 | 3,62% | 7,00 |
| 28.12.2023 | 51,44 | 51,94 | 51,44 | 51,94 | -0,50% | 3,00 |
| 22.12.2023 | 52,20 | 52,20 | 52,20 | 52,20 | -1,51% | 7,00 |
| 19.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | -0,56% | 20,00 |
| 18.12.2023 | 53,30 | 53,30 | 53,30 | 53,30 | -0,78% | 75,00 |
| 15.12.2023 | 53,72 | 53,72 | 53,72 | 53,72 | -1,79% | 20,00 |
| 13.12.2023 | 54,70 | 54,70 | 54,70 | 54,70 | 1,00% | 29,00 |
| 12.12.2023 | 54,16 | 54,16 | 54,16 | 54,16 | 0,33% | 2,00 |
| 11.12.2023 | 53,98 | 53,98 | 53,98 | 53,98 | 1,05% | 1,00 |
| 08.12.2023 | 53,42 | 53,42 | 53,42 | 53,42 | -0,52% | 25,00 |
| 04.12.2023 | 53,70 | 53,70 | 53,70 | 53,70 | 3,35% | 160,00 |
| 01.12.2023 | 51,96 | 51,96 | 51,96 | 51,96 | -1,33% | 10,00 |
| 29.11.2023 | 52,66 | 52,66 | 52,66 | 52,66 | 0,38% | 20,00 |
| 24.11.2023 | 52,12 | 52,46 | 52,12 | 52,46 | -0,11% | 28,00 |
| 23.11.2023 | 52,14 | 52,52 | 52,14 | 52,52 | 0,23% | 40,00 |
| 22.11.2023 | 52,40 | 52,40 | 52,40 | 52,40 | -1,76% | 57,00 |
| 17.11.2023 | 53,34 | 53,34 | 53,34 | 53,34 | 1,25% | 40,00 |
| 15.11.2023 | 52,68 | 52,68 | 52,68 | 52,68 | 1,78% | 80,00 |
| 13.11.2023 | 51,76 | 51,76 | 51,76 | 51,76 | -0,50% | 2,00 |
| 08.11.2023 | 51,48 | 52,02 | 51,48 | 52,02 | 1,76% | 2,00 |
| 31.10.2023 | 51,12 | 51,12 | 51,12 | 51,12 | -0,78% | 20,00 |
| 27.10.2023 | 51,52 | 51,52 | 51,52 | 51,52 | 0,63% | 132,00 |
| 26.10.2023 | 51,20 | 51,20 | 51,20 | 51,20 | 2,03% | 1,00 |
| 23.10.2023 | 50,18 | 50,18 | 50,18 | 50,18 | -2,56% | 2,00 |
| 18.10.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 0,39% | 10,00 |
| 12.10.2023 | 51,36 | 51,36 | 51,30 | 51,30 | 3,85% | 211,00 |
| 05.10.2023 | 50,10 | 50,10 | 49,40 | 49,40 | 0,63% | 1.300,00 |
| 04.10.2023 | 49,09 | 49,09 | 49,09 | 49,09 | 2,27% | 45,00 |
| 03.10.2023 | 48,20 | 48,20 | 48,00 | 48,00 | -10,08% | 36,00 |
| 25.09.2023 | 53,38 | 53,38 | 53,38 | 53,38 | -0,96% | 2,00 |
| 15.09.2023 | 53,90 | 53,90 | 53,90 | 53,90 | 2,16% | 75,00 |
| 14.09.2023 | 52,76 | 52,76 | 52,76 | 52,76 | 1,23% | 1,00 |
| 12.09.2023 | 52,12 | 52,12 | 52,12 | 52,12 | 1,16% | 10,00 |
| 07.09.2023 | 51,52 | 51,52 | 51,52 | 51,52 | 0,82% | 155,00 |
| 04.09.2023 | 51,10 | 51,10 | 51,10 | 51,10 | -0,27% | 1,00 |
| 01.09.2023 | 52,14 | 52,14 | 51,00 | 51,24 | -2,44% | 83,00 |
| 28.08.2023 | 52,52 | 52,52 | 52,52 | 52,52 | 0,04% | 2,00 |
| 25.08.2023 | 52,50 | 52,50 | 52,50 | 52,50 | -0,46% | 1,00 |
| 23.08.2023 | 52,74 | 52,74 | 52,74 | 52,74 | 0,88% | 2,00 |
| 18.08.2023 | 52,28 | 52,28 | 52,28 | 52,28 | -0,87% | 7,00 |
| 07.08.2023 | 52,96 | 52,96 | 52,74 | 52,74 | -0,49% | 101,00 |
| 04.08.2023 | 53,00 | 53,00 | 53,00 | 53,00 | -4,50% | 15,00 |
| 01.08.2023 | 55,50 | 55,50 | 55,50 | 55,50 | -2,87% | 30,00 |
| 25.07.2023 | 57,14 | 57,14 | 57,14 | 57,14 | 0,78% | 17,00 |
| 24.07.2023 | 56,70 | 56,70 | 56,70 | 56,70 | 5,43% | 143,00 |
| 20.07.2023 | 53,78 | 53,78 | 53,78 | 53,78 | -0,41% | 13,00 |
| 17.07.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 18,00 |
| 14.07.2023 | 54,00 | 54,00 | 54,00 | 54,00 | -1,28% | 15,00 |
| 04.07.2023 | 54,70 | 54,70 | 54,70 | 54,70 | 0,26% | 2,00 |
| 03.07.2023 | 54,56 | 54,56 | 54,56 | 54,56 | 0,59% | 4,00 |
| 22.06.2023 | 54,24 | 54,24 | 54,24 | 54,24 | -2,59% | 4,00 |
| 16.06.2023 | 55,68 | 55,68 | 55,68 | 55,68 | -2,18% | 22,00 |
| 12.06.2023 | 56,92 | 56,92 | 56,92 | 56,92 | 3,76% | 30,00 |
| 07.06.2023 | 54,86 | 54,86 | 54,86 | 54,86 | 2,54% | 105,00 |
| 02.06.2023 | 53,50 | 53,50 | 53,50 | 53,50 | 1,33% | 15,00 |
| 31.05.2023 | 52,80 | 52,80 | 52,80 | 52,80 | 0,04% | 5,00 |
| 29.05.2023 | 52,78 | 52,78 | 52,78 | 52,78 | -0,04% | 45,00 |
| 26.05.2023 | 52,54 | 52,80 | 52,54 | 52,80 | -1,31% | 12,00 |
| 24.05.2023 | 53,76 | 53,76 | 53,50 | 53,50 | -1,44% | 233,00 |
| 19.05.2023 | 54,28 | 54,28 | 54,28 | 54,28 | 0,22% | 18,00 |
| 17.05.2023 | 54,16 | 54,16 | 54,16 | 54,16 | -3,29% | 129,00 |