53,750€
-0,92%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 15.04.2024 | 54,00 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 12.04.2024 | 54,00 | 54,75 | 53,75 | 54,25 | 0,46% | - |
| 11.04.2024 | 54,00 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 10.04.2024 | 54,50 | 54,75 | 53,75 | 54,00 | -0,92% | - |
| 09.04.2024 | 54,50 | 55,00 | 54,25 | 54,50 | 0,00% | - |
| 08.04.2024 | 54,00 | 54,75 | 53,75 | 54,50 | 0,46% | - |
| 05.04.2024 | 55,00 | 55,50 | 53,75 | 54,25 | -1,36% | - |
| 04.04.2024 | 54,75 | 55,00 | 53,75 | 55,00 | 0,00% | - |
| 03.04.2024 | 56,00 | 56,00 | 54,75 | 55,00 | -1,79% | - |
| 02.04.2024 | 56,00 | 56,25 | 55,25 | 56,00 | 0,18% | - |
| 28.03.2024 | 55,36 | 55,97 | 55,23 | 55,90 | 1,12% | - |
| 27.03.2024 | 53,78 | 55,37 | 53,78 | 55,28 | 2,67% | - |
| 26.03.2024 | 54,09 | 54,27 | 53,63 | 53,84 | -0,22% | - |
| 25.03.2024 | 54,31 | 54,78 | 53,78 | 53,96 | -1,15% | - |
| 22.03.2024 | 54,23 | 54,85 | 54,23 | 54,59 | 0,52% | - |
| 21.03.2024 | 53,60 | 54,57 | 53,52 | 54,31 | 0,99% | - |
| 20.03.2024 | 53,76 | 54,37 | 53,37 | 53,78 | 0,00% | - |
| 19.03.2024 | 53,62 | 54,29 | 53,46 | 53,78 | 0,60% | - |
| 18.03.2024 | 53,08 | 53,81 | 53,01 | 53,46 | 0,72% | - |
| 15.03.2024 | 53,56 | 53,81 | 53,07 | 53,08 | -0,75% | - |
| 14.03.2024 | 53,72 | 53,99 | 53,04 | 53,48 | -0,52% | - |
| 13.03.2024 | 54,29 | 54,82 | 53,63 | 53,76 | -1,30% | - |
| 12.03.2024 | 55,56 | 55,56 | 54,23 | 54,47 | -1,61% | - |
| 11.03.2024 | 55,08 | 55,63 | 54,73 | 55,36 | 0,47% | - |
| 08.03.2024 | 54,89 | 55,29 | 54,54 | 55,10 | 0,53% | - |
| 07.03.2024 | 55,34 | 55,85 | 54,71 | 54,81 | -1,03% | - |
| 06.03.2024 | 54,63 | 55,62 | 54,43 | 55,38 | 1,41% | - |
| 05.03.2024 | 54,33 | 55,43 | 54,14 | 54,61 | 0,63% | - |
| 04.03.2024 | 53,58 | 54,35 | 53,19 | 54,27 | 1,25% | - |
| 01.03.2024 | 53,06 | 53,71 | 52,50 | 53,60 | 0,83% | 24,00 |
| 29.02.2024 | 52,63 | 53,31 | 52,36 | 53,16 | 1,08% | - |
| 28.02.2024 | 52,87 | 53,29 | 52,55 | 52,59 | -0,57% | - |
| 27.02.2024 | 52,17 | 52,91 | 52,07 | 52,89 | 1,34% | - |
| 26.02.2024 | 53,26 | 53,27 | 51,91 | 52,19 | -2,16% | - |
| 23.02.2024 | 52,81 | 53,57 | 52,70 | 53,34 | 1,04% | - |
| 22.02.2024 | 53,36 | 53,67 | 52,43 | 52,79 | -1,18% | - |
| 21.02.2024 | 52,77 | 53,62 | 52,62 | 53,42 | 1,31% | - |
| 20.02.2024 | 53,14 | 53,58 | 52,65 | 52,73 | -0,77% | - |
| 19.02.2024 | 53,16 | 53,24 | 53,10 | 53,14 | 0,08% | - |
| 16.02.2024 | 53,16 | 53,35 | 52,76 | 53,10 | -0,15% | - |
| 15.02.2024 | 52,61 | 53,37 | 52,44 | 53,18 | 1,35% | - |
| 14.02.2024 | 52,43 | 52,74 | 52,06 | 52,47 | 0,19% | - |
| 13.02.2024 | 52,87 | 53,10 | 51,41 | 52,37 | -0,76% | - |
| 12.02.2024 | 52,57 | 52,86 | 51,86 | 52,77 | 1,60% | - |
| 09.02.2024 | 52,25 | 52,25 | 51,55 | 51,94 | -0,48% | - |
| 08.02.2024 | 52,37 | 52,54 | 51,69 | 52,19 | -0,34% | - |
| 07.02.2024 | 52,51 | 52,74 | 52,16 | 52,37 | -0,30% | - |
| 06.02.2024 | 52,79 | 52,85 | 52,43 | 52,53 | -0,34% | 100,00 |
| 05.02.2024 | 53,56 | 53,79 | 52,60 | 52,71 | -1,62% | - |
| 02.02.2024 | 54,13 | 54,83 | 53,15 | 53,58 | -0,80% | - |
| 01.02.2024 | 52,85 | 55,01 | 52,85 | 54,01 | 1,89% | - |
| 31.01.2024 | 53,24 | 53,49 | 52,72 | 53,01 | 0,30% | - |
| 30.01.2024 | 52,75 | 53,15 | 52,15 | 52,85 | 0,27% | - |
| 29.01.2024 | 51,92 | 52,81 | 51,83 | 52,71 | 1,48% | - |
| 26.01.2024 | 52,05 | 52,24 | 51,77 | 51,94 | -0,21% | - |
| 25.01.2024 | 51,10 | 52,21 | 50,93 | 52,05 | 1,90% | - |
| 24.01.2024 | 52,35 | 52,40 | 51,03 | 51,08 | -2,39% | - |
| 23.01.2024 | 52,00 | 52,53 | 51,83 | 52,33 | 0,50% | - |
| 22.01.2024 | 51,80 | 52,36 | 51,66 | 52,07 | 0,60% | - |
| 19.01.2024 | 51,78 | 52,09 | 51,43 | 51,76 | -0,15% | - |
| 18.01.2024 | 52,57 | 52,62 | 51,67 | 51,84 | -1,39% | - |
| 17.01.2024 | 53,40 | 53,91 | 52,35 | 52,57 | -1,59% | - |
| 16.01.2024 | 53,02 | 53,95 | 53,01 | 53,42 | 0,75% | - |
| 15.01.2024 | 53,06 | 53,10 | 52,94 | 53,02 | -0,15% | - |
| 12.01.2024 | 52,57 | 53,27 | 52,34 | 53,10 | 0,78% | - |
| 11.01.2024 | 54,23 | 54,36 | 52,41 | 52,69 | -2,91% | - |
| 10.01.2024 | 54,31 | 54,53 | 54,03 | 54,27 | -0,15% | - |
| 09.01.2024 | 54,41 | 54,47 | 53,84 | 54,35 | -0,04% | - |
| 08.01.2024 | 54,17 | 54,40 | 53,71 | 54,37 | 0,18% | - |
| 05.01.2024 | 54,25 | 54,49 | 53,93 | 54,27 | 0,07% | - |
| 04.01.2024 | 54,29 | 54,69 | 53,98 | 54,23 | -0,07% | - |
| 03.01.2024 | 54,13 | 54,45 | 53,95 | 54,27 | 0,37% | - |
| 02.01.2024 | 52,45 | 54,15 | 52,45 | 54,07 | 3,09% | - |
| 29.12.2023 | 52,43 | 52,53 | 52,27 | 52,45 | 0,15% | - |
| 28.12.2023 | 51,74 | 52,43 | 51,52 | 52,37 | 1,22% | - |
| 27.12.2023 | 51,76 | 52,13 | 51,50 | 51,74 | -0,46% | - |
| 22.12.2023 | 51,68 | 52,53 | 51,42 | 51,98 | 0,46% | - |
| 21.12.2023 | 52,19 | 52,43 | 51,46 | 51,74 | -0,98% | - |
| 20.12.2023 | 52,55 | 53,00 | 52,21 | 52,25 | -1,28% | - |
| 19.12.2023 | 53,20 | 53,21 | 52,69 | 52,93 | -0,66% | - |
| 18.12.2023 | 53,32 | 53,53 | 52,98 | 53,28 | 0,04% | - |
| 15.12.2023 | 53,66 | 54,14 | 52,74 | 53,26 | -0,63% | - |
| 14.12.2023 | 55,10 | 55,21 | 53,45 | 53,60 | -2,53% | - |
| 13.12.2023 | 53,70 | 55,06 | 53,28 | 54,99 | 2,52% | - |
| 12.12.2023 | 53,96 | 53,98 | 53,39 | 53,64 | -0,63% | - |
| 11.12.2023 | 53,98 | 54,35 | 53,60 | 53,98 | -0,06% | - |
| 08.12.2023 | 53,68 | 54,13 | 53,31 | 54,01 | 0,73% | - |
| 07.12.2023 | 53,74 | 53,90 | 52,99 | 53,62 | -0,15% | - |
| 06.12.2023 | 53,10 | 53,73 | 53,06 | 53,70 | 1,28% | - |
| 05.12.2023 | 53,84 | 54,07 | 52,94 | 53,02 | -1,60% | - |
| 04.12.2023 | 53,62 | 54,30 | 53,47 | 53,88 | 0,48% | - |
| 01.12.2023 | 52,05 | 53,69 | 52,05 | 53,62 | 2,82% | - |
| 30.11.2023 | 51,74 | 52,29 | 51,52 | 52,15 | 0,79% | - |
| 29.11.2023 | 52,25 | 52,69 | 51,64 | 51,74 | -1,13% | - |
| 28.11.2023 | 52,35 | 52,95 | 52,09 | 52,33 | 0,08% | - |
| 27.11.2023 | 52,59 | 52,73 | 52,15 | 52,29 | -0,57% | - |
| 24.11.2023 | 52,37 | 52,66 | 52,06 | 52,59 | 0,42% | - |
| 23.11.2023 | 52,41 | 52,46 | 52,25 | 52,37 | -0,23% | - |
| 22.11.2023 | 52,09 | 52,56 | 52,02 | 52,49 | 0,77% | - |