Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 214,61 | 222,30 | 205,41 | 216,15 | -1,27% | - |
| 25.02.2021 | 223,15 | 230,59 | 209,35 | 218,93 | -2,65% | - |
| 24.02.2021 | 222,88 | 230,45 | 208,51 | 224,88 | 0,27% | - |
| 23.02.2021 | 223,51 | 230,62 | 209,25 | 224,28 | 3,54% | - |
| 22.02.2021 | 225,17 | 238,80 | 216,61 | 216,61 | -1,37% | - |
| 19.02.2021 | 226,66 | 244,03 | 219,49 | 219,62 | -3,89% | - |
| 18.02.2021 | 225,01 | 235,15 | 213,16 | 228,50 | 2,16% | - |
| 17.02.2021 | 229,62 | 241,77 | 216,41 | 223,66 | -3,61% | - |
| 16.02.2021 | 231,01 | 241,64 | 218,41 | 232,04 | -4,04% | - |
| 12.02.2021 | 238,42 | 247,23 | 230,66 | 241,82 | 1,43% | - |
| 11.02.2021 | 235,75 | 243,40 | 225,88 | 238,41 | -0,52% | - |
| 10.02.2021 | 240,12 | 254,41 | 224,90 | 239,65 | 2,32% | - |
| 09.02.2021 | 227,35 | 241,58 | 219,58 | 234,22 | 3,04% | - |
| 08.02.2021 | 227,31 | 239,29 | 220,16 | 227,31 | 0,10% | - |
| 05.02.2021 | 229,01 | 240,51 | 216,08 | 227,08 | 1,32% | - |
| 04.02.2021 | 224,37 | 234,97 | 207,15 | 224,13 | 3,27% | - |
| 03.02.2021 | 215,62 | 229,29 | 202,35 | 217,03 | -0,67% | - |
| 02.02.2021 | 217,80 | 230,95 | 204,40 | 218,50 | 4,60% | - |
| 01.02.2021 | 213,53 | 231,09 | 200,20 | 208,90 | -1,57% | - |
| 29.01.2021 | 214,52 | 224,85 | 202,58 | 212,24 | 0,88% | - |
| 28.01.2021 | 206,13 | 228,90 | 197,69 | 210,38 | -1,50% | - |
| 27.01.2021 | 220,37 | 227,16 | 206,84 | 213,58 | -0,66% | - |
| 26.01.2021 | 216,24 | 229,84 | 215,00 | 215,00 | -3,08% | - |
| 25.01.2021 | 219,90 | 231,36 | 217,09 | 221,83 | -2,48% | - |
| 22.01.2021 | 226,97 | 235,82 | 220,02 | 227,47 | -0,53% | - |
| 21.01.2021 | 227,76 | 232,97 | 221,29 | 228,69 | 0,32% | - |
| 20.01.2021 | 217,30 | 233,88 | 217,30 | 227,96 | -0,62% | - |
| 19.01.2021 | 233,20 | 240,71 | 215,72 | 229,38 | 4,23% | - |
| 15.01.2021 | 226,48 | 233,57 | 209,47 | 220,07 | -1,59% | - |
| 14.01.2021 | 217,77 | 229,98 | 217,64 | 223,62 | -0,41% | - |
| 13.01.2021 | 226,93 | 232,08 | 219,25 | 224,55 | 1,45% | - |
| 12.01.2021 | 229,39 | 236,88 | 221,00 | 221,33 | 0,29% | - |
| 11.01.2021 | 222,56 | 234,44 | 220,04 | 220,70 | -4,12% | - |
| 08.01.2021 | 227,71 | 238,19 | 221,68 | 230,18 | 0,42% | - |
| 07.01.2021 | 233,26 | 241,40 | 222,29 | 229,21 | 1,72% | - |
| 06.01.2021 | 222,84 | 230,53 | 213,12 | 225,33 | 3,66% | - |
| 05.01.2021 | 217,24 | 218,12 | 211,54 | 217,37 | 2,04% | - |
| 04.01.2021 | 213,11 | 222,34 | 211,23 | 213,02 | -3,02% | - |
| 31.12.2020 | 212,29 | 227,63 | 211,44 | 219,65 | 3,98% | - |
| 30.12.2020 | 210,23 | 218,82 | 210,23 | 211,23 | -3,46% | - |
| 29.12.2020 | 212,30 | 227,34 | 211,90 | 218,80 | 3,31% | - |
| 28.12.2020 | 211,85 | 226,27 | 211,36 | 211,78 | -3,01% | - |
| 24.12.2020 | 206,71 | 222,83 | 206,59 | 218,35 | 0,97% | - |
| 23.12.2020 | 221,98 | 224,16 | 207,70 | 216,25 | 4,62% | - |
| 22.12.2020 | 221,21 | 222,44 | 206,10 | 206,69 | -0,59% | - |
| 21.12.2020 | 206,10 | 221,78 | 205,86 | 207,91 | -5,23% | - |
| 18.12.2020 | 221,85 | 227,66 | 211,82 | 219,40 | 0,66% | - |
| 17.12.2020 | 218,04 | 222,47 | 210,93 | 217,97 | 1,43% | - |
| 16.12.2020 | 215,06 | 221,13 | 209,21 | 214,90 | 1,21% | - |
| 15.12.2020 | 209,31 | 217,58 | 204,11 | 212,33 | 5,21% | - |
| 14.12.2020 | 208,31 | 216,38 | 201,27 | 201,81 | -1,66% | - |
| 11.12.2020 | 212,73 | 213,16 | 199,94 | 205,23 | -1,13% | - |
| 10.12.2020 | 208,54 | 215,24 | 201,88 | 207,58 | -0,85% | - |
| 09.12.2020 | 211,08 | 218,16 | 205,09 | 209,36 | 0,13% | - |
| 08.12.2020 | 213,81 | 213,81 | 204,85 | 209,08 | 0,75% | - |
| 07.12.2020 | 212,81 | 222,90 | 207,01 | 207,53 | -2,71% | - |
| 04.12.2020 | 211,49 | 224,85 | 203,23 | 213,30 | -1,80% | - |
| 03.12.2020 | 208,10 | 218,07 | 200,49 | 217,21 | 6,21% | - |
| 02.12.2020 | 204,32 | 207,73 | 203,56 | 204,50 | 1,68% | - |
| 01.12.2020 | 210,29 | 213,95 | 200,82 | 201,13 | -2,10% | - |
| 30.11.2020 | 198,21 | 211,02 | 197,63 | 205,45 | 0,22% | - |
| 27.11.2020 | 203,96 | 211,75 | 196,61 | 205,00 | 0,05% | - |
| 25.11.2020 | 205,78 | 212,76 | 197,94 | 204,90 | -1,27% | - |
| 24.11.2020 | 205,24 | 215,66 | 198,03 | 207,54 | 6,47% | - |
| 23.11.2020 | 195,14 | 210,25 | 194,80 | 194,93 | -2,83% | - |
| 20.11.2020 | 208,75 | 208,95 | 196,94 | 200,61 | -1,71% | - |
| 19.11.2020 | 206,08 | 207,37 | 196,73 | 204,10 | 0,36% | - |
| 18.11.2020 | 206,27 | 212,77 | 198,93 | 203,37 | -0,78% | - |
| 17.11.2020 | 202,04 | 208,49 | 197,13 | 204,98 | 2,33% | - |
| 16.11.2020 | 209,36 | 209,66 | 198,90 | 200,32 | -2,34% | - |
| 13.11.2020 | 197,34 | 205,37 | 191,29 | 205,12 | 5,61% | - |
| 12.11.2020 | 194,93 | 200,94 | 187,91 | 194,22 | -0,77% | - |
| 11.11.2020 | 199,20 | 212,19 | 189,86 | 195,73 | -2,62% | - |
| 10.11.2020 | 203,01 | 215,10 | 194,20 | 201,00 | 0,52% | - |
| 09.11.2020 | 199,03 | 209,93 | 191,68 | 199,96 | 4,84% | - |
| 06.11.2020 | 185,31 | 196,51 | 178,58 | 190,74 | 0,37% | - |
| 05.11.2020 | 185,08 | 197,22 | 176,54 | 190,04 | 6,39% | - |
| 04.11.2020 | 185,05 | 194,83 | 175,36 | 178,62 | -3,35% | - |
| 03.11.2020 | 184,82 | 198,91 | 176,44 | 184,81 | 5,37% | - |
| 02.11.2020 | 168,88 | 181,68 | 163,08 | 175,38 | 9,58% | - |
| 30.10.2020 | 162,71 | 169,13 | 158,21 | 160,05 | -4,07% | - |
| 29.10.2020 | 165,01 | 170,68 | 160,55 | 166,85 | 1,02% | - |
| 28.10.2020 | 174,18 | 174,18 | 162,68 | 165,16 | -2,19% | - |
| 27.10.2020 | 170,35 | 181,52 | 168,73 | 168,85 | -1,79% | - |
| 26.10.2020 | 172,98 | 180,55 | 171,38 | 171,94 | -4,92% | - |
| 23.10.2020 | 180,98 | 187,46 | 172,04 | 180,84 | 0,68% | - |
| 22.10.2020 | 174,38 | 187,61 | 173,62 | 179,61 | -1,11% | - |
| 21.10.2020 | 186,42 | 186,70 | 175,07 | 181,62 | -2,53% | - |
| 20.10.2020 | 182,29 | 189,22 | 174,58 | 186,34 | 6,75% | - |
| 19.10.2020 | 175,80 | 189,86 | 173,05 | 174,55 | -2,86% | - |
| 16.10.2020 | 190,08 | 193,53 | 174,87 | 179,68 | 1,46% | - |
| 15.10.2020 | 188,16 | 192,43 | 174,74 | 177,10 | -3,70% | - |
| 14.10.2020 | 199,04 | 199,04 | 177,43 | 183,89 | -2,10% | - |
| 13.10.2020 | 173,27 | 194,54 | 173,27 | 187,84 | 0,50% | - |
| 12.10.2020 | 201,07 | 201,07 | 180,34 | 186,90 | 3,41% | - |
| 09.10.2020 | 171,98 | 193,34 | 171,98 | 180,73 | -5,35% | - |
| 08.10.2020 | 182,56 | 195,01 | 175,22 | 190,95 | 5,25% | - |
| 07.10.2020 | 196,50 | 196,50 | 174,61 | 181,43 | -2,78% | - |
| 06.10.2020 | 185,09 | 196,29 | 177,21 | 186,61 | 1,73% | - |
| 05.10.2020 | 183,44 | 188,25 | 178,90 | 183,43 | -1,27% | - |