Deutsche Märkte schließen in 5 Stunden 9 Minuten

CMS Energy Corporation (CMS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,10-0,24 (-0,39%)
Börsenschluss: 4:03PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 202061,1761,4560,7161,1061,103.521.100
17. Sept. 202061,6161,6560,8661,3461,341.823.400
16. Sept. 202061,1962,4461,1661,9461,941.512.500
15. Sept. 202061,7162,2160,7461,1161,111.685.500
14. Sept. 202061,2561,7260,8961,4261,421.589.500
11. Sept. 202060,9861,2960,4460,9160,911.411.000
10. Sept. 202061,5461,8660,7460,8060,801.867.200
09. Sept. 202060,8662,6360,7461,6961,692.653.100
08. Sept. 202061,6461,8360,4960,5060,502.488.500
04. Sept. 202061,9162,3961,0961,6661,661.770.300
03. Sept. 202062,0062,8161,3361,9161,912.080.800
02. Sept. 202060,3061,9259,9361,7661,763.097.400
01. Sept. 202060,4260,4959,4660,2260,222.294.000
31. Aug. 202060,0160,7360,0060,4960,493.389.200
28. Aug. 202059,8560,3459,3760,0560,053.243.000
27. Aug. 202059,7360,0959,2859,7259,722.350.400
26. Aug. 202059,9059,9058,9459,4059,401.770.600
25. Aug. 202061,0061,0060,1960,2160,21997.200
24. Aug. 202060,4360,8559,9560,8460,841.362.400
21. Aug. 202060,4160,6659,8760,3960,391.933.600
20. Aug. 202060,4660,7060,0260,3660,361.128.200
19. Aug. 202061,1161,1660,4460,6860,68832.000
18. Aug. 202061,0061,3860,5660,9260,921.058.400
17. Aug. 202060,9461,5260,6661,0061,001.766.600
14. Aug. 202060,8161,3060,2760,8860,881.097.700
13. Aug. 202060,9961,3260,4960,9660,961.430.600
12. Aug. 202061,2761,9961,1261,4061,402.034.600
11. Aug. 202062,9963,0860,9161,0161,011.450.300
10. Aug. 202063,1363,3862,5663,0463,041.135.100
07. Aug. 202061,4663,4661,4662,8862,881.935.900
06. Aug. 202061,8462,4561,5461,7561,751.696.200
06. Aug. 20200.408 Dividende
05. Aug. 202063,3663,4962,2962,3561,941.516.000
04. Aug. 202062,8063,4462,5663,0962,681.714.200
03. Aug. 202064,7864,7862,3762,9762,561.339.100
31. Juli 202063,7664,2463,2164,1863,761.409.700
30. Juli 202063,4063,9963,3163,9363,51887.300
29. Juli 202063,7264,0863,4963,9763,551.108.400
28. Juli 202062,7563,9262,6963,5363,111.274.800
27. Juli 202063,3863,3862,5762,9962,581.123.100
24. Juli 202064,3164,7563,1763,5363,111.595.900
23. Juli 202064,2064,6463,7464,0563,631.640.800
22. Juli 202061,8664,3861,6264,0863,662.537.800
21. Juli 202060,7262,2060,7262,1461,732.258.400
20. Juli 202061,5261,9161,0861,4061,001.086.900
17. Juli 202060,7261,9360,4561,7661,362.256.300
16. Juli 202059,7060,4659,5360,3359,941.580.900
15. Juli 202060,5061,0659,6359,7459,351.570.500
14. Juli 202059,5260,3759,2360,1059,712.132.300
13. Juli 202059,4960,3859,1459,3858,991.818.200
10. Juli 202059,0559,8358,9059,4759,081.921.900
09. Juli 202059,1059,3457,6658,9958,602.639.100
08. Juli 202059,4659,6958,8759,4059,011.820.300
07. Juli 202059,4360,0959,0959,4959,102.145.500
06. Juli 202060,5361,2659,7360,0359,641.662.000
02. Juli 202060,2460,8860,1360,3059,911.634.500
01. Juli 202058,4160,2658,2759,9659,571.959.000
30. Juni 202057,7758,7457,5958,4258,043.315.200
29. Juni 202057,0457,5756,4157,5557,171.766.100
26. Juni 202056,7257,5655,9956,5256,152.430.800
25. Juni 202057,2157,2155,8056,7756,401.446.400
24. Juni 202057,3157,6156,4657,4057,022.007.900
23. Juni 202059,1959,3157,6357,8257,441.470.400
22. Juni 202057,8659,3757,3858,7758,391.803.400
19. Juni 202059,8859,8857,9357,9357,553.748.100
18. Juni 202058,7259,2958,2159,0358,641.362.200
17. Juni 202059,3659,7958,2659,1258,731.459.700
16. Juni 202059,8060,3458,8659,1358,741.902.200
15. Juni 202057,3459,2056,7458,4758,092.157.500
12. Juni 202059,0459,1257,4458,3057,922.185.400
11. Juni 202059,2659,4557,5358,1157,732.379.000
10. Juni 202060,2060,7059,4259,9059,512.222.600
09. Juni 202060,6060,6359,2060,2959,902.325.300
08. Juni 202059,1661,1958,6260,9860,581.536.700
05. Juni 202059,1160,2758,7559,4459,051.988.700
04. Juni 202059,7560,0458,1058,7958,411.539.200
03. Juni 202059,7160,4659,5160,1459,751.584.100
02. Juni 202059,4259,5158,5259,5059,111.649.100
01. Juni 202058,5859,5158,2359,0158,621.504.300
29. Mai 202057,5058,9657,3858,5858,202.498.000
28. Mai 202056,9358,1156,7557,9357,551.380.300
27. Mai 202056,5256,5455,2255,9755,601.775.000
26. Mai 202056,4156,8455,4555,6855,321.289.100
22. Mai 202054,7455,6454,6755,5955,231.497.300
21. Mai 202055,2955,9554,7054,7454,381.313.700
20. Mai 202055,6256,1755,1655,4455,081.412.000
19. Mai 202055,6456,3055,3155,3154,951.551.000
18. Mai 202055,1856,4455,0156,0955,721.701.400
15. Mai 202054,1554,1552,3553,6853,333.950.800
14. Mai 202053,7854,4652,5454,3754,012.359.200
14. Mai 20200.408 Dividende
13. Mai 202055,2255,2254,2254,6353,873.484.000
12. Mai 202055,4255,9254,9155,5554,774.242.800
11. Mai 202054,9255,7054,1055,4854,711.947.500
08. Mai 202055,1155,5954,5655,2954,521.457.900
07. Mai 202055,3255,6154,4454,5453,781.631.300
06. Mai 202057,1957,4854,6354,6653,901.535.800
05. Mai 202056,6857,7056,5157,1656,361.522.800
04. Mai 202055,7356,7955,4356,7455,951.662.200
01. Mai 202056,5656,5855,6555,9555,171.956.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen