Echtzeit-Aktienkurs Constellium SE
Bid:
Ask:
Aktienkurse zur Constellium SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 14,98 | 15,00 | 14,64 | 14,91 | 0,74% | 760.313,00 |
| 12.12.2019 | 14,51 | 14,94 | 14,33 | 14,80 | 1,44% | 6.611.146,00 |
| 11.12.2019 | 14,34 | 14,83 | 14,34 | 14,59 | 0,62% | 1.149.700,00 |
| 10.12.2019 | 14,40 | 14,57 | 14,31 | 14,50 | 0,35% | 711.064,00 |
| 09.12.2019 | 14,09 | 14,49 | 14,09 | 14,45 | 2,19% | 749.716,00 |
| 06.12.2019 | 14,26 | 14,45 | 14,12 | 14,14 | 0,07% | 565.644,00 |
| 05.12.2019 | 13,89 | 14,13 | 13,85 | 14,13 | 1,73% | 629.765,00 |
| 04.12.2019 | 14,01 | 14,07 | 13,74 | 13,89 | 0,58% | 489.549,00 |
| 03.12.2019 | 13,56 | 13,90 | 13,16 | 13,81 | 0,36% | 792.279,00 |
| 02.12.2019 | 14,21 | 14,45 | 13,72 | 13,76 | -2,69% | 653.097,00 |
| 29.11.2019 | 14,43 | 14,48 | 13,97 | 14,14 | -2,28% | 278.670,00 |
| 27.11.2019 | 14,28 | 14,52 | 14,15 | 14,47 | 1,69% | 463.608,00 |
| 26.11.2019 | 14,00 | 14,25 | 13,96 | 14,23 | 0,99% | 671.260,00 |
| 25.11.2019 | 13,79 | 14,16 | 13,66 | 14,09 | 3,15% | 666.453,00 |
| 22.11.2019 | 13,97 | 14,17 | 13,62 | 13,66 | -2,22% | 799.246,00 |
| 21.11.2019 | 13,89 | 14,08 | 13,81 | 13,97 | 0,58% | 651.770,00 |
| 20.11.2019 | 13,85 | 14,08 | 13,59 | 13,89 | -0,50% | 691.879,00 |
| 19.11.2019 | 14,20 | 14,46 | 13,93 | 13,96 | -2,04% | 1.057.555,00 |
| 18.11.2019 | 14,20 | 14,25 | 13,76 | 14,25 | -0,28% | 726.419,00 |
| 15.11.2019 | 14,24 | 14,80 | 14,24 | 14,29 | 1,20% | 2.568.118,00 |
| 14.11.2019 | 14,46 | 14,55 | 13,99 | 14,12 | -2,15% | 1.076.465,00 |
| 13.11.2019 | 14,22 | 14,55 | 14,15 | 14,43 | 0,70% | 2.310.601,00 |
| 12.11.2019 | 14,31 | 14,40 | 14,11 | 14,33 | 0,00% | 910.352,00 |
| 11.11.2019 | 14,17 | 14,36 | 13,99 | 14,33 | -0,14% | 800.304,00 |
| 08.11.2019 | 14,09 | 14,44 | 14,00 | 14,35 | 1,13% | 798.794,00 |
| 07.11.2019 | 14,39 | 14,42 | 14,16 | 14,19 | 0,21% | 683.920,00 |
| 06.11.2019 | 14,30 | 14,37 | 14,05 | 14,16 | -0,91% | 1.101.990,00 |
| 05.11.2019 | 14,25 | 14,45 | 14,13 | 14,29 | 0,78% | 1.652.492,00 |
| 04.11.2019 | 14,00 | 14,39 | 14,00 | 14,18 | 1,36% | 1.143.719,00 |
| 01.11.2019 | 13,53 | 14,00 | 13,49 | 13,99 | 4,95% | 2.016.086,00 |
| 31.10.2019 | 13,20 | 13,43 | 12,91 | 13,33 | -0,07% | 993.070,00 |
| 30.10.2019 | 13,18 | 13,40 | 12,98 | 13,34 | 0,98% | 789.419,00 |
| 29.10.2019 | 13,67 | 13,72 | 13,13 | 13,21 | -4,00% | 1.146.273,00 |
| 28.10.2019 | 13,21 | 13,79 | 13,21 | 13,76 | 4,88% | 2.112.940,00 |
| 25.10.2019 | 12,73 | 13,42 | 12,46 | 13,12 | 2,10% | 2.080.773,00 |
| 24.10.2019 | 13,72 | 13,84 | 12,64 | 12,85 | -6,07% | 4.145.275,00 |
| 23.10.2019 | 14,11 | 14,45 | 13,17 | 13,68 | -6,30% | 3.885.907,00 |
| 22.10.2019 | 14,46 | 14,79 | 14,28 | 14,60 | 1,18% | 1.933.095,00 |
| 21.10.2019 | 14,40 | 14,50 | 14,25 | 14,43 | 1,33% | 1.412.512,00 |
| 18.10.2019 | 13,96 | 14,34 | 13,96 | 14,24 | 1,93% | 1.569.004,00 |
| 17.10.2019 | 14,14 | 14,22 | 13,82 | 13,97 | -0,21% | 1.294.511,00 |
| 16.10.2019 | 13,54 | 14,18 | 13,54 | 14,00 | 1,97% | 1.803.415,00 |
| 15.10.2019 | 13,57 | 13,95 | 13,40 | 13,73 | 3,78% | 1.360.267,00 |
| 14.10.2019 | 13,18 | 13,35 | 13,05 | 13,23 | -0,90% | 571.910,00 |
| 11.10.2019 | 13,36 | 13,49 | 13,13 | 13,35 | 4,95% | 971.383,00 |
| 10.10.2019 | 12,58 | 12,85 | 12,57 | 12,72 | 2,00% | 918.287,00 |
| 09.10.2019 | 12,45 | 12,62 | 12,14 | 12,47 | 1,46% | 617.521,00 |
| 08.10.2019 | 12,33 | 12,46 | 12,11 | 12,29 | -1,76% | 1.334.217,00 |
| 07.10.2019 | 12,54 | 12,69 | 12,47 | 12,51 | -0,56% | 599.849,00 |
| 04.10.2019 | 12,26 | 12,60 | 12,14 | 12,58 | 3,11% | 729.924,00 |
| 03.10.2019 | 12,29 | 12,42 | 12,06 | 12,20 | -1,61% | 802.885,00 |
| 02.10.2019 | 12,27 | 12,56 | 11,96 | 12,40 | -0,48% | 1.116.271,00 |
| 01.10.2019 | 12,77 | 13,14 | 12,36 | 12,46 | -1,97% | 967.894,00 |
| 30.09.2019 | 13,01 | 13,01 | 12,62 | 12,71 | -2,00% | 1.315.567,00 |
| 27.09.2019 | 13,34 | 13,62 | 12,86 | 12,97 | -2,48% | 639.206,00 |
| 26.09.2019 | 13,31 | 13,41 | 13,06 | 13,30 | 0,23% | 1.168.612,00 |
| 25.09.2019 | 13,03 | 13,33 | 12,83 | 13,27 | 1,61% | 1.208.831,00 |
| 24.09.2019 | 13,71 | 13,81 | 12,89 | 13,06 | -4,67% | 1.512.798,00 |
| 23.09.2019 | 13,49 | 13,75 | 13,31 | 13,70 | 0,37% | 581.378,00 |
| 20.09.2019 | 13,86 | 13,97 | 13,59 | 13,65 | -1,44% | 1.020.120,00 |
| 19.09.2019 | 13,37 | 14,00 | 13,37 | 13,85 | 2,59% | 1.102.293,00 |
| 18.09.2019 | 13,55 | 13,63 | 13,21 | 13,50 | -0,95% | 1.603.471,00 |
| 17.09.2019 | 13,81 | 13,82 | 13,32 | 13,63 | -2,64% | 1.532.055,00 |
| 16.09.2019 | 13,62 | 14,16 | 13,62 | 14,00 | 0,72% | 1.179.600,00 |
| 13.09.2019 | 13,98 | 14,05 | 13,68 | 13,90 | -0,14% | 1.126.780,00 |
| 12.09.2019 | 13,53 | 13,94 | 13,45 | 13,92 | 2,81% | 2.268.549,00 |
| 11.09.2019 | 12,81 | 13,64 | 12,59 | 13,54 | 5,86% | 1.975.980,00 |
| 10.09.2019 | 12,36 | 12,80 | 12,28 | 12,79 | 3,06% | 1.760.661,00 |
| 09.09.2019 | 12,16 | 12,49 | 12,14 | 12,41 | 2,14% | 564.503,00 |
| 06.09.2019 | 12,10 | 12,33 | 12,07 | 12,15 | 0,16% | 478.421,00 |
| 05.09.2019 | 12,11 | 12,28 | 12,01 | 12,13 | 1,51% | 608.782,00 |
| 04.09.2019 | 11,87 | 12,10 | 11,73 | 11,95 | 2,66% | 801.830,00 |
| 03.09.2019 | 11,89 | 11,98 | 11,55 | 11,64 | -3,32% | 696.413,00 |
| 30.08.2019 | 11,98 | 12,07 | 11,87 | 12,04 | 1,18% | 651.979,00 |
| 29.08.2019 | 11,74 | 12,01 | 11,66 | 11,90 | 3,48% | 814.849,00 |
| 28.08.2019 | 10,97 | 11,56 | 10,97 | 11,50 | 4,07% | 664.263,00 |
| 27.08.2019 | 11,37 | 11,49 | 10,97 | 11,05 | -1,78% | 535.827,00 |
| 26.08.2019 | 11,30 | 11,36 | 11,03 | 11,25 | 1,17% | 365.138,00 |
| 23.08.2019 | 11,43 | 11,70 | 11,04 | 11,12 | -4,30% | 538.590,00 |
| 22.08.2019 | 11,75 | 11,87 | 11,31 | 11,62 | -0,85% | 532.064,00 |
| 21.08.2019 | 11,88 | 11,92 | 11,56 | 11,72 | 0,51% | 393.794,00 |
| 20.08.2019 | 11,65 | 11,82 | 11,62 | 11,66 | -0,34% | 657.491,00 |
| 19.08.2019 | 11,33 | 11,72 | 11,30 | 11,70 | 5,69% | 963.463,00 |
| 16.08.2019 | 10,65 | 11,18 | 10,65 | 11,07 | 4,34% | 851.977,00 |
| 15.08.2019 | 10,90 | 11,03 | 10,50 | 10,61 | -2,12% | 761.860,00 |
| 14.08.2019 | 11,44 | 11,45 | 10,82 | 10,84 | -8,52% | 1.543.584,00 |
| 13.08.2019 | 11,42 | 12,02 | 11,36 | 11,85 | 3,22% | 1.188.451,00 |
| 12.08.2019 | 11,63 | 11,63 | 11,33 | 11,48 | -2,38% | 978.064,00 |
| 09.08.2019 | 11,89 | 11,91 | 11,59 | 11,76 | -2,41% | 1.549.220,00 |
| 08.08.2019 | 11,46 | 12,17 | 11,46 | 12,05 | 5,79% | 997.517,00 |
| 07.08.2019 | 11,16 | 11,52 | 11,06 | 11,39 | 0,00% | 1.220.582,00 |
| 06.08.2019 | 11,31 | 11,49 | 11,00 | 11,39 | 1,79% | 1.325.992,00 |
| 05.08.2019 | 11,48 | 11,55 | 10,89 | 11,19 | -4,52% | 1.667.424,00 |
| 02.08.2019 | 11,99 | 12,00 | 11,57 | 11,72 | -2,90% | 700.572,00 |
| 01.08.2019 | 12,02 | 12,15 | 11,77 | 12,07 | 0,50% | 1.147.051,00 |
| 31.07.2019 | 12,80 | 12,80 | 11,98 | 12,01 | -6,17% | 1.857.961,00 |
| 30.07.2019 | 12,68 | 12,94 | 12,46 | 12,80 | -0,70% | 932.409,00 |
| 29.07.2019 | 12,70 | 12,92 | 12,58 | 12,89 | 1,82% | 1.378.289,00 |
| 26.07.2019 | 12,65 | 12,70 | 12,37 | 12,66 | 0,00% | 1.516.310,00 |
| 25.07.2019 | 12,00 | 12,84 | 11,88 | 12,66 | 6,12% | 3.669.306,00 |