55,750€
-0,89%
Echtzeit-Aktienkurs CMS Energy Corp.
Bid:
Ask:
Aktienkurse zur CMS Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 56,25 | 56,25 | 55,75 | 56,25 | 0,00% | 1,00 |
| 24.04.2024 | 55,75 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 23.04.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -0,89% | 1,00 |
| 22.04.2024 | 55,75 | 56,75 | 55,50 | 56,25 | 0,90% | 145,00 |
| 19.04.2024 | 54,75 | 56,25 | 54,75 | 55,75 | 1,83% | - |
| 18.04.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 17.04.2024 | 53,75 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 16.04.2024 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 15.04.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 12.04.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 11.04.2024 | 54,25 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 10.04.2024 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 09.04.2024 | 54,25 | 55,00 | 54,25 | 54,75 | 0,92% | 15,00 |
| 08.04.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 05.04.2024 | 54,75 | 55,75 | 53,75 | 54,25 | -0,91% | 499,00 |
| 04.04.2024 | 54,75 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 03.04.2024 | 55,75 | 55,75 | 54,75 | 54,75 | -1,79% | 1,00 |
| 02.04.2024 | 55,75 | 56,25 | 55,25 | 55,75 | -0,32% | 10,00 |
| 28.03.2024 | 55,33 | 55,93 | 55,23 | 55,93 | 1,08% | - |
| 27.03.2024 | 53,95 | 55,37 | 53,78 | 55,33 | 2,75% | 49,00 |
| 26.03.2024 | 54,05 | 54,27 | 53,63 | 53,85 | -0,43% | - |
| 25.03.2024 | 54,49 | 54,73 | 53,87 | 54,08 | -0,92% | - |
| 22.03.2024 | 54,33 | 54,85 | 54,28 | 54,58 | 0,50% | - |
| 21.03.2024 | 53,65 | 54,57 | 53,59 | 54,31 | 1,34% | - |
| 20.03.2024 | 53,75 | 54,37 | 53,35 | 53,59 | -0,26% | 2,00 |
| 19.03.2024 | 53,65 | 54,29 | 53,46 | 53,73 | 0,17% | - |
| 18.03.2024 | 53,11 | 53,81 | 52,99 | 53,64 | 1,00% | - |
| 15.03.2024 | 53,51 | 53,81 | 53,07 | 53,11 | -0,67% | 2,00 |
| 14.03.2024 | 53,81 | 53,99 | 53,04 | 53,47 | -0,52% | - |
| 13.03.2024 | 54,37 | 54,83 | 53,63 | 53,75 | -1,16% | 10,00 |
| 12.03.2024 | 55,33 | 55,47 | 54,23 | 54,38 | -1,73% | - |
| 11.03.2024 | 55,02 | 55,63 | 54,73 | 55,34 | 0,38% | - |
| 08.03.2024 | 54,87 | 55,29 | 54,55 | 55,13 | 0,51% | - |
| 07.03.2024 | 55,23 | 55,85 | 54,71 | 54,85 | -0,90% | 1,00 |
| 06.03.2024 | 54,62 | 55,62 | 54,38 | 55,35 | 1,32% | 100,00 |
| 05.03.2024 | 54,22 | 55,43 | 54,12 | 54,63 | 0,59% | 49,00 |
| 04.03.2024 | 53,54 | 54,35 | 53,19 | 54,31 | 1,31% | - |
| 01.03.2024 | 53,16 | 53,69 | 52,50 | 53,61 | 0,87% | 11,00 |
| 29.02.2024 | 52,58 | 53,31 | 52,36 | 53,15 | 1,03% | - |
| 28.02.2024 | 53,16 | 53,29 | 52,57 | 52,61 | -0,53% | 95,00 |
| 27.02.2024 | 52,13 | 52,89 | 52,07 | 52,89 | 1,38% | 46,00 |
| 26.02.2024 | 53,25 | 53,27 | 51,91 | 52,17 | -2,18% | 5,00 |
| 23.02.2024 | 52,84 | 53,57 | 52,69 | 53,33 | 0,98% | - |
| 22.02.2024 | 53,40 | 53,70 | 52,43 | 52,81 | -1,16% | 6,00 |
| 21.02.2024 | 52,73 | 53,46 | 52,61 | 53,43 | 1,27% | - |
| 20.02.2024 | 53,04 | 53,59 | 52,65 | 52,76 | -0,70% | 40,00 |
| 19.02.2024 | 53,16 | 53,24 | 53,10 | 53,13 | 0,00% | - |
| 16.02.2024 | 53,10 | 53,35 | 52,75 | 53,13 | -0,08% | - |
| 15.02.2024 | 52,67 | 53,37 | 52,43 | 53,17 | 1,18% | - |
| 14.02.2024 | 52,38 | 52,74 | 52,06 | 52,55 | 0,31% | - |
| 13.02.2024 | 52,85 | 53,13 | 51,41 | 52,39 | -0,68% | - |
| 12.02.2024 | 51,95 | 52,83 | 51,87 | 52,75 | 1,58% | - |
| 09.02.2024 | 51,71 | 52,02 | 51,54 | 51,93 | -0,54% | - |
| 08.02.2024 | 52,34 | 52,54 | 51,69 | 52,21 | -0,27% | 2,00 |
| 07.02.2024 | 52,51 | 52,74 | 52,16 | 52,35 | -0,29% | - |
| 06.02.2024 | 52,60 | 52,85 | 52,43 | 52,50 | -0,36% | - |
| 05.02.2024 | 53,46 | 53,78 | 52,60 | 52,69 | -1,59% | 15,00 |
| 02.02.2024 | 54,12 | 54,84 | 53,15 | 53,54 | -0,91% | 50,00 |
| 01.02.2024 | 52,97 | 56,00 | 52,41 | 54,03 | 2,04% | 50,00 |
| 31.01.2024 | 52,95 | 53,49 | 52,72 | 52,95 | 0,19% | - |
| 30.01.2024 | 52,74 | 53,15 | 52,14 | 52,85 | 0,21% | 61,00 |
| 29.01.2024 | 51,93 | 52,81 | 51,83 | 52,74 | 1,54% | - |
| 26.01.2024 | 51,95 | 52,24 | 51,77 | 51,94 | -0,21% | 270,00 |
| 25.01.2024 | 51,22 | 52,21 | 50,93 | 52,05 | 1,86% | 20,00 |
| 24.01.2024 | 52,35 | 52,40 | 51,03 | 51,10 | -2,39% | - |
| 23.01.2024 | 51,85 | 52,53 | 51,83 | 52,35 | 0,58% | - |
| 22.01.2024 | 51,79 | 52,35 | 51,66 | 52,05 | 0,42% | - |
| 19.01.2024 | 51,75 | 52,11 | 51,43 | 51,83 | 0,00% | - |
| 18.01.2024 | 52,43 | 52,61 | 51,67 | 51,83 | -1,39% | - |
| 17.01.2024 | 53,30 | 53,91 | 52,35 | 52,56 | -1,63% | 100,00 |
| 16.01.2024 | 53,01 | 53,97 | 53,01 | 53,43 | 0,75% | 22,00 |
| 15.01.2024 | 53,01 | 53,34 | 52,76 | 53,03 | -0,15% | 17,00 |
| 12.01.2024 | 52,54 | 53,27 | 52,30 | 53,11 | 0,72% | 60,00 |
| 11.01.2024 | 54,26 | 54,38 | 52,41 | 52,73 | -2,84% | - |
| 10.01.2024 | 54,26 | 54,53 | 54,03 | 54,27 | -0,07% | - |
| 09.01.2024 | 54,30 | 54,47 | 53,85 | 54,31 | -0,07% | - |
| 08.01.2024 | 54,00 | 54,39 | 53,71 | 54,35 | 0,15% | - |
| 05.01.2024 | 54,30 | 54,49 | 53,93 | 54,27 | 0,04% | 20,00 |
| 04.01.2024 | 54,30 | 54,69 | 53,98 | 54,25 | -0,11% | - |
| 03.01.2024 | 53,98 | 54,45 | 53,82 | 54,31 | 0,50% | 7,00 |
| 02.01.2024 | 52,67 | 54,15 | 52,61 | 54,04 | 3,03% | - |
| 29.12.2023 | 52,43 | 52,53 | 52,25 | 52,45 | 0,08% | - |
| 28.12.2023 | 51,73 | 52,41 | 51,44 | 52,41 | 1,29% | 3,00 |
| 27.12.2023 | 52,11 | 52,13 | 51,49 | 51,74 | -0,46% | - |
| 22.12.2023 | 51,59 | 52,53 | 51,41 | 51,98 | 0,44% | 7,00 |
| 21.12.2023 | 52,31 | 52,45 | 51,46 | 51,75 | -0,92% | - |
| 20.12.2023 | 52,98 | 53,00 | 52,20 | 52,23 | -1,32% | - |
| 19.12.2023 | 53,16 | 53,22 | 52,68 | 52,93 | -0,64% | 20,00 |
| 18.12.2023 | 53,23 | 53,63 | 52,99 | 53,27 | 0,08% | 75,00 |
| 15.12.2023 | 53,70 | 54,18 | 52,74 | 53,23 | -0,75% | 20,00 |
| 14.12.2023 | 55,10 | 55,23 | 53,45 | 53,63 | -2,47% | - |
| 13.12.2023 | 53,78 | 55,04 | 53,27 | 54,99 | 2,54% | 29,00 |
| 12.12.2023 | 53,91 | 54,16 | 53,39 | 53,63 | -0,56% | 2,00 |
| 11.12.2023 | 54,02 | 54,35 | 53,60 | 53,93 | -0,15% | 1,00 |
| 08.12.2023 | 53,43 | 54,13 | 53,31 | 54,01 | 0,75% | 25,00 |
| 07.12.2023 | 53,68 | 53,89 | 53,22 | 53,61 | -0,17% | - |
| 06.12.2023 | 53,20 | 53,73 | 53,11 | 53,70 | 1,26% | - |
| 05.12.2023 | 53,70 | 54,07 | 52,93 | 53,03 | -1,60% | - |
| 04.12.2023 | 53,66 | 54,30 | 53,41 | 53,89 | 0,52% | 160,00 |
| 01.12.2023 | 52,09 | 53,65 | 51,96 | 53,61 | 2,76% | 10,00 |