244,600€
-0,02%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 244,85 | 245,05 | 241,00 | 244,80 | 0,06% | 33,00 |
| 23.04.2024 | 243,70 | 245,05 | 242,25 | 244,65 | 0,41% | 9,00 |
| 22.04.2024 | 245,10 | 246,65 | 243,40 | 243,65 | -0,45% | 47,00 |
| 19.04.2024 | 241,40 | 247,45 | 241,10 | 244,75 | 0,82% | 112,00 |
| 18.04.2024 | 241,50 | 245,15 | 240,80 | 242,75 | 0,62% | 47,00 |
| 17.04.2024 | 243,00 | 243,65 | 241,10 | 241,25 | -0,58% | 14,00 |
| 16.04.2024 | 243,15 | 244,80 | 238,40 | 242,65 | -0,31% | 51,00 |
| 15.04.2024 | 247,05 | 249,55 | 242,05 | 243,40 | -1,24% | 100,00 |
| 12.04.2024 | 250,75 | 254,05 | 246,35 | 246,45 | -1,48% | 66,00 |
| 11.04.2024 | 246,55 | 254,90 | 245,00 | 250,15 | 1,65% | 329,00 |
| 10.04.2024 | 242,35 | 247,05 | 239,80 | 246,10 | 1,55% | 22,00 |
| 09.04.2024 | 244,95 | 245,50 | 241,50 | 242,35 | -1,26% | 23,00 |
| 08.04.2024 | 244,95 | 246,45 | 244,65 | 245,45 | 0,29% | 62,00 |
| 05.04.2024 | 244,35 | 245,30 | 242,60 | 244,75 | 0,37% | 71,00 |
| 04.04.2024 | 246,50 | 247,15 | 242,90 | 243,85 | -1,01% | 62,00 |
| 03.04.2024 | 247,65 | 248,50 | 245,00 | 246,35 | -0,77% | 4,00 |
| 02.04.2024 | 247,65 | 249,75 | 245,35 | 248,25 | -1,47% | 90,00 |
| 28.03.2024 | 250,30 | 253,10 | 249,65 | 251,95 | 0,64% | 173,00 |
| 27.03.2024 | 249,10 | 251,35 | 248,90 | 250,35 | 0,76% | 49,00 |
| 26.03.2024 | 249,80 | 250,10 | 247,60 | 248,45 | -0,44% | 52,00 |
| 25.03.2024 | 247,85 | 249,60 | 247,15 | 249,55 | 0,58% | 72,00 |
| 22.03.2024 | 248,25 | 250,25 | 247,25 | 248,10 | 0,02% | 18,00 |
| 21.03.2024 | 246,60 | 248,80 | 245,10 | 248,05 | 0,81% | 55,00 |
| 20.03.2024 | 247,20 | 248,40 | 244,30 | 246,05 | -0,53% | 24,00 |
| 19.03.2024 | 245,00 | 247,35 | 244,20 | 247,35 | 0,94% | 237,00 |
| 18.03.2024 | 245,85 | 246,80 | 243,40 | 245,05 | -0,22% | 71,00 |
| 15.03.2024 | 239,40 | 246,05 | 238,80 | 245,60 | 2,53% | 6,00 |
| 14.03.2024 | 241,30 | 241,80 | 237,70 | 239,55 | -0,62% | 1.042,00 |
| 13.03.2024 | 239,60 | 242,00 | 238,90 | 241,05 | 0,63% | 192,00 |
| 12.03.2024 | 240,15 | 240,65 | 238,20 | 239,55 | -0,10% | 27,00 |
| 11.03.2024 | 235,30 | 240,90 | 234,40 | 239,80 | 1,74% | 101,00 |
| 08.03.2024 | 233,15 | 236,65 | 232,05 | 235,70 | 1,07% | 270,00 |
| 07.03.2024 | 227,90 | 233,20 | 227,10 | 233,20 | 2,30% | 71,00 |
| 06.03.2024 | 228,10 | 229,30 | 225,80 | 227,95 | -0,37% | 5,00 |
| 05.03.2024 | 228,00 | 230,35 | 227,55 | 228,80 | 0,18% | 19,00 |
| 04.03.2024 | 230,20 | 230,60 | 227,55 | 228,40 | -0,85% | 341,00 |
| 01.03.2024 | 230,30 | 230,80 | 227,80 | 230,35 | 0,15% | 78,00 |
| 29.02.2024 | 228,20 | 230,35 | 226,95 | 230,00 | 0,70% | 91,00 |
| 28.02.2024 | 228,00 | 228,40 | 226,30 | 228,40 | 0,31% | 10,00 |
| 27.02.2024 | 227,30 | 228,90 | 225,75 | 227,70 | 0,02% | 224,00 |
| 26.02.2024 | 228,60 | 228,80 | 226,50 | 227,65 | -0,46% | 4,00 |
| 23.02.2024 | 227,20 | 229,65 | 226,00 | 228,70 | 0,66% | 68,00 |
| 22.02.2024 | 227,20 | 228,50 | 225,90 | 227,20 | 0,00% | 28,00 |
| 21.02.2024 | 226,75 | 228,75 | 226,05 | 227,20 | 0,13% | - |
| 20.02.2024 | 225,55 | 229,60 | 225,05 | 226,90 | 0,31% | 145,00 |
| 19.02.2024 | 226,40 | 226,70 | 226,00 | 226,20 | 0,11% | 16,00 |
| 16.02.2024 | 227,25 | 228,45 | 225,20 | 225,95 | -0,66% | 100,00 |
| 15.02.2024 | 227,40 | 228,45 | 225,80 | 227,45 | 0,26% | 12,00 |
| 14.02.2024 | 228,20 | 229,25 | 226,10 | 226,85 | -0,72% | 42,00 |
| 13.02.2024 | 229,30 | 230,35 | 226,95 | 228,50 | -0,35% | 123,00 |
| 12.02.2024 | 224,70 | 230,25 | 224,30 | 229,30 | 1,98% | 110,00 |
| 09.02.2024 | 225,40 | 226,70 | 224,05 | 224,85 | -0,11% | 70,00 |
| 08.02.2024 | 226,75 | 227,50 | 224,50 | 225,10 | -0,79% | 96,00 |
| 07.02.2024 | 230,40 | 230,60 | 224,15 | 226,90 | -1,84% | 40,00 |
| 06.02.2024 | 229,70 | 232,40 | 229,30 | 231,15 | 0,50% | 33,00 |
| 05.02.2024 | 231,90 | 233,30 | 229,60 | 230,00 | -1,01% | 53,00 |
| 02.02.2024 | 232,40 | 233,60 | 230,40 | 232,35 | 0,02% | 10,00 |
| 01.02.2024 | 227,10 | 232,35 | 226,30 | 232,30 | 2,47% | 68,00 |
| 31.01.2024 | 229,60 | 230,20 | 225,10 | 226,70 | -1,11% | 62,00 |
| 30.01.2024 | 231,50 | 231,60 | 227,70 | 229,25 | -0,95% | 173,00 |
| 29.01.2024 | 229,80 | 231,50 | 228,80 | 231,45 | 0,67% | 106,00 |
| 26.01.2024 | 230,20 | 231,60 | 229,20 | 229,90 | -0,33% | 25,00 |
| 25.01.2024 | 227,80 | 230,70 | 226,60 | 230,65 | 1,38% | 8,00 |
| 24.01.2024 | 233,10 | 233,20 | 227,35 | 227,50 | -2,40% | 33,00 |
| 23.01.2024 | 230,50 | 233,65 | 230,45 | 233,10 | 0,78% | 41,00 |
| 22.01.2024 | 233,10 | 234,50 | 231,00 | 231,30 | -0,69% | 66,00 |
| 19.01.2024 | 233,00 | 234,75 | 231,30 | 232,90 | -0,21% | 38,00 |
| 18.01.2024 | 231,70 | 234,15 | 231,30 | 233,40 | 0,50% | 11,00 |
| 17.01.2024 | 234,45 | 235,35 | 232,05 | 232,25 | -1,09% | 60,00 |
| 16.01.2024 | 235,00 | 238,75 | 234,10 | 234,80 | -0,21% | 219,00 |
| 15.01.2024 | 235,70 | 236,00 | 235,10 | 235,30 | -0,21% | 113,00 |
| 12.01.2024 | 234,50 | 237,05 | 233,10 | 235,80 | 0,43% | 109,00 |
| 11.01.2024 | 232,40 | 234,85 | 231,85 | 234,80 | 1,14% | 27,00 |
| 10.01.2024 | 231,75 | 233,85 | 229,10 | 232,15 | 0,11% | 191,00 |
| 09.01.2024 | 227,90 | 232,05 | 225,80 | 231,90 | 1,67% | 100,00 |
| 08.01.2024 | 224,90 | 229,80 | 224,90 | 228,10 | 0,82% | 205,00 |
| 05.01.2024 | 223,20 | 230,60 | 218,85 | 226,25 | 2,05% | 233,00 |
| 04.01.2024 | 221,10 | 222,55 | 220,20 | 221,70 | 0,09% | - |
| 03.01.2024 | 222,30 | 223,90 | 220,90 | 221,50 | -0,63% | 31,00 |
| 02.01.2024 | 218,80 | 223,75 | 218,80 | 222,90 | 1,78% | 97,00 |
| 29.12.2023 | 218,90 | 219,30 | 218,20 | 219,00 | 0,05% | 111,00 |
| 28.12.2023 | 216,15 | 219,25 | 215,05 | 218,90 | 1,34% | 361,00 |
| 27.12.2023 | 217,00 | 217,20 | 214,65 | 216,00 | 0,07% | 110,00 |
| 22.12.2023 | 213,80 | 217,25 | 213,65 | 215,85 | 0,70% | 305,00 |
| 21.12.2023 | 215,35 | 216,30 | 213,95 | 214,35 | -0,19% | 25,00 |
| 20.12.2023 | 219,70 | 220,10 | 214,70 | 214,75 | -2,32% | 54,00 |
| 19.12.2023 | 218,60 | 220,15 | 217,85 | 219,85 | 0,48% | 26,00 |
| 18.12.2023 | 217,10 | 219,15 | 216,05 | 218,80 | 0,76% | 34,00 |
| 15.12.2023 | 219,50 | 221,00 | 215,95 | 217,15 | -1,16% | 79,00 |
| 14.12.2023 | 223,10 | 223,60 | 219,25 | 219,70 | -1,48% | 34,00 |
| 13.12.2023 | 218,80 | 224,25 | 217,60 | 223,00 | 2,25% | - |
| 12.12.2023 | 218,80 | 219,25 | 217,75 | 218,10 | -0,37% | 20,00 |
| 11.12.2023 | 217,75 | 219,75 | 217,40 | 218,90 | 0,55% | - |
| 08.12.2023 | 218,80 | 220,10 | 217,60 | 217,70 | -0,41% | 13,00 |
| 07.12.2023 | 218,25 | 219,00 | 216,65 | 218,60 | 0,05% | 5,00 |
| 06.12.2023 | 219,50 | 220,40 | 215,60 | 218,50 | -0,41% | 116,00 |
| 05.12.2023 | 221,20 | 222,80 | 216,55 | 219,40 | -1,04% | 1,00 |
| 04.12.2023 | 222,30 | 224,65 | 221,45 | 221,70 | -0,31% | 46,00 |
| 01.12.2023 | 220,70 | 224,50 | 219,70 | 222,40 | 0,72% | 924,00 |
| 30.11.2023 | 217,55 | 220,90 | 217,50 | 220,80 | 1,80% | - |