Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2019 | 14,41 | 14,84 | 14,35 | 14,56 | 0,48% | - |
| 10.12.2019 | 14,04 | 14,57 | 14,04 | 14,49 | 0,28% | - |
| 09.12.2019 | 13,72 | 14,49 | 13,72 | 14,45 | 0,91% | - |
| 06.12.2019 | 14,24 | 14,37 | 14,23 | 14,32 | 1,56% | - |
| 05.12.2019 | 13,65 | 14,11 | 13,65 | 14,10 | 1,37% | - |
| 04.12.2019 | 14,28 | 14,29 | 13,74 | 13,91 | 0,51% | - |
| 03.12.2019 | 13,92 | 13,92 | 13,16 | 13,84 | -2,71% | - |
| 02.12.2019 | 14,16 | 14,55 | 14,14 | 14,22 | 0,35% | - |
| 29.11.2019 | 14,41 | 14,44 | 13,98 | 14,17 | -1,97% | - |
| 27.11.2019 | 13,87 | 14,51 | 13,87 | 14,46 | 1,76% | - |
| 26.11.2019 | 13,50 | 14,25 | 13,50 | 14,21 | 0,78% | - |
| 25.11.2019 | 14,04 | 14,16 | 13,67 | 14,10 | 3,15% | - |
| 22.11.2019 | 14,00 | 14,17 | 13,53 | 13,67 | -2,01% | - |
| 21.11.2019 | 13,88 | 14,07 | 13,79 | 13,95 | 0,43% | - |
| 20.11.2019 | 13,61 | 14,07 | 13,58 | 13,89 | -0,61% | - |
| 19.11.2019 | 14,24 | 14,41 | 13,93 | 13,97 | -1,72% | - |
| 18.11.2019 | 14,23 | 14,25 | 13,78 | 14,22 | -0,70% | - |
| 15.11.2019 | 14,67 | 14,79 | 14,24 | 14,32 | 1,60% | - |
| 14.11.2019 | 14,43 | 14,51 | 13,99 | 14,09 | -2,12% | - |
| 13.11.2019 | 14,49 | 14,55 | 13,90 | 14,40 | 0,49% | - |
| 12.11.2019 | 13,93 | 14,41 | 13,93 | 14,33 | -0,10% | - |
| 11.11.2019 | 14,25 | 14,36 | 14,04 | 14,34 | -0,10% | - |
| 08.11.2019 | 13,86 | 14,45 | 13,85 | 14,36 | 1,13% | - |
| 07.11.2019 | 14,35 | 14,85 | 14,17 | 14,20 | 0,32% | - |
| 06.11.2019 | 14,00 | 14,34 | 14,00 | 14,15 | -1,01% | - |
| 05.11.2019 | 13,92 | 14,44 | 13,92 | 14,30 | 1,35% | - |
| 04.11.2019 | 14,13 | 14,38 | 13,79 | 14,11 | 6,49% | - |
| 31.10.2019 | 13,33 | 13,39 | 12,98 | 13,25 | -0,64% | - |
| 30.10.2019 | 13,59 | 13,59 | 13,01 | 13,33 | 1,06% | - |
| 29.10.2019 | 13,64 | 13,71 | 13,14 | 13,19 | -4,21% | - |
| 28.10.2019 | 13,38 | 13,79 | 13,35 | 13,77 | 4,68% | - |
| 25.10.2019 | 12,78 | 13,42 | 12,45 | 13,16 | 2,29% | - |
| 24.10.2019 | 13,72 | 13,83 | 12,66 | 12,86 | -5,86% | - |
| 23.10.2019 | 14,23 | 14,41 | 13,20 | 13,66 | -6,28% | - |
| 22.10.2019 | 14,56 | 14,80 | 14,28 | 14,58 | 0,83% | - |
| 21.10.2019 | 14,39 | 14,50 | 13,97 | 14,46 | 1,47% | - |
| 18.10.2019 | 13,54 | 14,34 | 13,54 | 14,25 | 1,79% | - |
| 17.10.2019 | 14,43 | 14,43 | 13,82 | 14,00 | 0,14% | - |
| 16.10.2019 | 13,95 | 14,17 | 13,55 | 13,98 | 2,34% | - |
| 15.10.2019 | 13,28 | 13,74 | 13,28 | 13,66 | 3,17% | - |
| 14.10.2019 | 13,27 | 13,34 | 13,04 | 13,24 | -0,90% | - |
| 11.10.2019 | 13,36 | 13,47 | 13,17 | 13,36 | 5,12% | - |
| 10.10.2019 | 12,65 | 12,85 | 12,56 | 12,71 | 1,76% | - |
| 09.10.2019 | 12,97 | 12,97 | 12,13 | 12,49 | 1,50% | - |
| 08.10.2019 | 12,31 | 12,46 | 12,11 | 12,30 | -1,80% | - |
| 07.10.2019 | 12,70 | 12,70 | 12,46 | 12,53 | -0,40% | - |
| 04.10.2019 | 12,25 | 12,60 | 12,02 | 12,58 | 3,20% | - |
| 03.10.2019 | 12,67 | 12,67 | 12,05 | 12,19 | -1,77% | - |
| 02.10.2019 | 12,37 | 12,55 | 11,97 | 12,41 | -0,32% | - |
| 01.10.2019 | 12,72 | 13,16 | 12,36 | 12,45 | -2,05% | - |
| 30.09.2019 | 13,51 | 13,51 | 12,63 | 12,71 | -2,04% | - |
| 27.09.2019 | 12,87 | 13,61 | 12,87 | 12,97 | -2,48% | - |
| 26.09.2019 | 13,26 | 13,41 | 13,07 | 13,30 | 0,19% | - |
| 25.09.2019 | 13,14 | 13,35 | 12,83 | 13,28 | 1,69% | - |
| 24.09.2019 | 13,72 | 13,79 | 12,89 | 13,06 | -4,71% | 86.416,00 |
| 23.09.2019 | 13,68 | 13,75 | 13,60 | 13,70 | 0,37% | 11.604,00 |
| 20.09.2019 | 13,94 | 13,96 | 13,59 | 13,65 | -1,59% | 25.726,00 |
| 19.09.2019 | 13,67 | 14,00 | 13,66 | 13,87 | 2,74% | 35.229,00 |
| 18.09.2019 | 13,60 | 13,63 | 13,23 | 13,50 | -1,21% | 55.638,00 |
| 17.09.2019 | 13,65 | 13,80 | 13,34 | 13,67 | -2,53% | 53.980,00 |
| 16.09.2019 | 13,84 | 14,15 | 13,79 | 14,02 | 0,86% | 43.767,00 |
| 13.09.2019 | 14,00 | 14,02 | 13,70 | 13,90 | -0,22% | 42.818,00 |
| 12.09.2019 | 13,46 | 13,94 | 13,46 | 13,93 | 2,96% | 69.046,00 |
| 11.09.2019 | 12,94 | 13,63 | 12,60 | 13,53 | 5,79% | 69.598,00 |
| 10.09.2019 | 12,41 | 12,79 | 12,31 | 12,79 | 3,15% | 80.516,00 |
| 09.09.2019 | 12,16 | 12,48 | 12,15 | 12,40 | 2,31% | 20.168,00 |
| 06.09.2019 | 12,13 | 12,32 | 12,09 | 12,12 | 0,08% | 19.442,00 |
| 05.09.2019 | 12,13 | 12,28 | 12,02 | 12,11 | 1,42% | 31.884,00 |
| 04.09.2019 | 12,06 | 12,10 | 11,80 | 11,94 | 2,58% | 25.575,00 |
| 03.09.2019 | 11,88 | 11,96 | 11,56 | 11,64 | -3,32% | 44.093,00 |
| 30.08.2019 | 12,03 | 12,06 | 11,87 | 12,04 | 1,26% | 24.995,00 |
| 29.08.2019 | 11,76 | 12,00 | 11,71 | 11,89 | 3,57% | 49.853,00 |
| 28.08.2019 | 11,09 | 11,55 | 11,05 | 11,48 | 3,89% | 56.555,00 |
| 27.08.2019 | 11,34 | 11,34 | 10,97 | 11,05 | -1,78% | 20.001,00 |
| 26.08.2019 | 11,17 | 11,29 | 11,10 | 11,25 | 1,17% | 8.889,00 |
| 23.08.2019 | 11,44 | 11,68 | 11,05 | 11,12 | -4,22% | 22.907,00 |
| 22.08.2019 | 11,76 | 11,86 | 11,31 | 11,61 | -0,90% | 32.497,00 |
| 21.08.2019 | 11,82 | 11,83 | 11,56 | 11,72 | 0,39% | 18.720,00 |
| 20.08.2019 | 11,65 | 11,80 | 11,62 | 11,67 | -0,04% | 39.094,00 |
| 19.08.2019 | 11,38 | 11,72 | 11,32 | 11,68 | 5,56% | 59.670,00 |
| 16.08.2019 | 10,84 | 11,16 | 10,84 | 11,06 | 4,24% | 38.278,00 |
| 15.08.2019 | 10,89 | 10,91 | 10,51 | 10,61 | -2,35% | 38.497,00 |
| 14.08.2019 | 11,36 | 11,43 | 10,83 | 10,87 | -8,27% | 96.567,00 |
| 13.08.2019 | 11,50 | 12,01 | 11,50 | 11,85 | 3,72% | 120.609,00 |
| 12.08.2019 | 11,50 | 11,61 | 11,35 | 11,42 | -2,97% | 36.535,00 |
| 09.08.2019 | 11,82 | 11,82 | 11,59 | 11,77 | -2,32% | 62.325,00 |
| 08.08.2019 | 11,54 | 12,16 | 11,54 | 12,05 | 5,70% | 56.504,00 |
| 07.08.2019 | 11,11 | 11,52 | 11,11 | 11,40 | 0,18% | 76.064,00 |
| 06.08.2019 | 11,35 | 11,49 | 11,01 | 11,38 | 1,79% | 61.595,00 |
| 05.08.2019 | 11,27 | 11,53 | 10,90 | 11,18 | -4,53% | 89.787,00 |
| 02.08.2019 | 11,89 | 11,94 | 11,60 | 11,71 | -3,10% | 22.080,00 |
| 01.08.2019 | 12,10 | 12,14 | 11,79 | 12,09 | 0,79% | 68.607,00 |
| 31.07.2019 | 12,74 | 12,75 | 11,99 | 11,99 | -6,33% | 115.102,00 |
| 30.07.2019 | 12,66 | 12,93 | 12,52 | 12,80 | -0,70% | 72.997,00 |
| 29.07.2019 | 12,77 | 12,92 | 12,60 | 12,89 | 1,90% | 86.025,00 |
| 26.07.2019 | 12,61 | 12,68 | 12,38 | 12,65 | 0,00% | 132.609,00 |
| 25.07.2019 | 11,90 | 12,83 | 11,90 | 12,65 | 6,04% | 290.354,00 |
| 24.07.2019 | 11,45 | 12,17 | 11,20 | 11,93 | 14,49% | 508.176,00 |
| 23.07.2019 | 10,44 | 10,54 | 10,29 | 10,42 | 0,19% | 50.054,00 |
| 22.07.2019 | 10,30 | 10,45 | 10,27 | 10,40 | 1,76% | 32.316,00 |