20,510€
0,05%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 20,51 | 20,78 | 20,47 | 20,52 | 0,07% | 204,00 |
| 16.01.2025 | 20,34 | 20,82 | 20,31 | 20,50 | 0,76% | 7,00 |
| 15.01.2025 | 19,97 | 20,74 | 19,97 | 20,35 | 1,90% | 99,00 |
| 14.01.2025 | 19,78 | 20,03 | 19,59 | 19,97 | 1,14% | 96,00 |
| 13.01.2025 | 19,92 | 19,92 | 19,44 | 19,74 | -0,88% | 278,00 |
| 10.01.2025 | 20,43 | 20,43 | 19,72 | 19,92 | -2,50% | 609,00 |
| 09.01.2025 | 20,15 | 20,43 | 19,96 | 20,43 | 1,24% | 13,00 |
| 08.01.2025 | 21,22 | 21,39 | 19,99 | 20,18 | -4,92% | 92,00 |
| 07.01.2025 | 22,24 | 22,27 | 20,84 | 21,22 | -4,59% | 2.319,00 |
| 06.01.2025 | 21,52 | 22,43 | 21,31 | 22,24 | 3,71% | 17,00 |
| 03.01.2025 | 21,98 | 22,02 | 21,40 | 21,45 | -2,48% | 92,00 |
| 02.01.2025 | 21,72 | 22,20 | 21,46 | 21,99 | 1,29% | 468,00 |
| 30.12.2024 | 21,64 | 21,83 | 21,45 | 21,71 | -0,18% | 341,00 |
| 27.12.2024 | 21,92 | 22,05 | 21,43 | 21,75 | -0,73% | 234,00 |
| 23.12.2024 | 21,81 | 21,93 | 21,61 | 21,91 | 0,60% | 60,00 |
| 20.12.2024 | 21,97 | 22,05 | 21,58 | 21,78 | -0,84% | 595,00 |
| 19.12.2024 | 21,93 | 22,26 | 21,82 | 21,97 | 0,16% | - |
| 18.12.2024 | 22,01 | 22,55 | 21,86 | 21,93 | -0,34% | 325,00 |
| 17.12.2024 | 22,32 | 22,82 | 21,90 | 22,01 | -1,41% | 1.150,00 |
| 16.12.2024 | 22,13 | 22,55 | 22,06 | 22,32 | 0,97% | 60,00 |
| 13.12.2024 | 22,07 | 22,31 | 22,05 | 22,11 | 0,16% | 2,00 |
| 12.12.2024 | 21,97 | 22,38 | 21,90 | 22,07 | 0,46% | 3.068,00 |
| 11.12.2024 | 21,80 | 22,19 | 21,70 | 21,97 | 0,80% | 100,00 |
| 10.12.2024 | 21,36 | 22,22 | 21,25 | 21,80 | 1,94% | 100,00 |
| 09.12.2024 | 21,55 | 21,93 | 21,38 | 21,38 | -0,67% | 342,00 |
| 06.12.2024 | 21,54 | 21,92 | 21,48 | 21,53 | -0,05% | 12,00 |
| 05.12.2024 | 21,12 | 21,81 | 20,96 | 21,54 | 1,96% | 106,00 |
| 04.12.2024 | 20,19 | 21,18 | 20,14 | 21,12 | 4,53% | 134,00 |
| 03.12.2024 | 20,42 | 20,59 | 20,14 | 20,21 | -1,05% | 244,00 |
| 02.12.2024 | 21,17 | 21,24 | 20,23 | 20,42 | -4,00% | 604,00 |
| 29.11.2024 | 20,84 | 21,31 | 20,75 | 21,27 | 2,09% | 78,00 |
| 28.11.2024 | 20,74 | 21,14 | 20,51 | 20,84 | 0,53% | 11,00 |
| 27.11.2024 | 20,79 | 20,81 | 20,29 | 20,73 | -0,31% | 50,00 |
| 26.11.2024 | 21,19 | 21,19 | 20,64 | 20,79 | -1,89% | 292,00 |
| 25.11.2024 | 21,13 | 21,39 | 20,81 | 21,19 | 0,28% | 751,00 |
| 22.11.2024 | 20,93 | 21,24 | 20,72 | 21,13 | 0,96% | 542,00 |
| 21.11.2024 | 21,42 | 21,44 | 20,70 | 20,93 | -2,29% | 307,00 |
| 20.11.2024 | 21,40 | 21,60 | 21,26 | 21,42 | 0,35% | - |
| 19.11.2024 | 22,18 | 22,25 | 21,05 | 21,35 | -3,76% | 151,00 |
| 18.11.2024 | 22,50 | 22,81 | 22,02 | 22,18 | -1,42% | 343,00 |
| 15.11.2024 | 21,73 | 23,35 | 21,61 | 22,50 | 3,45% | 2.152,00 |
| 14.11.2024 | 19,83 | 22,05 | 19,24 | 21,75 | 9,67% | 2.801,00 |
| 13.11.2024 | 19,86 | 20,09 | 19,12 | 19,83 | -0,11% | 313,00 |
| 12.11.2024 | 20,43 | 20,49 | 19,78 | 19,86 | -3,15% | - |
| 11.11.2024 | 20,22 | 20,58 | 20,22 | 20,50 | 1,41% | 255,00 |
| 08.11.2024 | 20,53 | 20,54 | 19,88 | 20,22 | -1,51% | 229,00 |
| 07.11.2024 | 20,01 | 20,54 | 19,93 | 20,53 | 2,47% | 93,00 |
| 06.11.2024 | 20,66 | 20,89 | 19,88 | 20,03 | -3,14% | 872,00 |
| 05.11.2024 | 20,36 | 20,68 | 20,17 | 20,68 | 1,55% | 308,00 |
| 04.11.2024 | 19,87 | 20,48 | 19,84 | 20,37 | 2,49% | 150,00 |
| 01.11.2024 | 20,06 | 20,17 | 19,78 | 19,87 | -1,00% | - |
| 31.10.2024 | 20,08 | 20,33 | 19,93 | 20,07 | -0,02% | 129,00 |
| 30.10.2024 | 20,26 | 20,50 | 20,07 | 20,08 | -1,11% | 27,00 |
| 29.10.2024 | 20,28 | 20,62 | 20,08 | 20,30 | 0,07% | 37,00 |
| 28.10.2024 | 20,41 | 20,59 | 19,95 | 20,29 | -0,42% | 106,00 |
| 25.10.2024 | 20,21 | 20,55 | 19,99 | 20,37 | 0,74% | 81,00 |
| 24.10.2024 | 20,20 | 20,58 | 20,17 | 20,22 | 0,07% | - |
| 23.10.2024 | 20,34 | 20,59 | 20,12 | 20,21 | -0,61% | 1.120,00 |
| 22.10.2024 | 20,42 | 20,58 | 20,22 | 20,33 | -0,59% | 83,00 |
| 21.10.2024 | 20,49 | 20,70 | 20,27 | 20,45 | -0,17% | 6,00 |
| 18.10.2024 | 20,37 | 20,67 | 20,29 | 20,49 | 0,54% | 205,00 |
| 17.10.2024 | 20,50 | 20,50 | 20,30 | 20,38 | -0,59% | 166,00 |
| 16.10.2024 | 19,09 | 20,50 | 19,03 | 20,50 | 7,35% | 389,00 |
| 15.10.2024 | 19,40 | 19,75 | 18,93 | 19,09 | -1,60% | 1.501,00 |
| 14.10.2024 | 19,63 | 19,68 | 19,30 | 19,40 | -1,07% | 605,00 |
| 11.10.2024 | 19,52 | 20,17 | 19,45 | 19,61 | 0,50% | 341,00 |
| 10.10.2024 | 19,73 | 19,92 | 19,46 | 19,52 | -1,09% | 76,00 |
| 09.10.2024 | 19,45 | 19,73 | 19,36 | 19,73 | 1,53% | 27,00 |
| 08.10.2024 | 19,46 | 19,56 | 19,18 | 19,43 | -0,69% | 100,00 |
| 07.10.2024 | 19,54 | 19,88 | 19,45 | 19,57 | 0,45% | 2.091,00 |
| 04.10.2024 | 18,64 | 19,70 | 18,60 | 19,48 | 4,69% | 582,00 |
| 03.10.2024 | 18,33 | 19,08 | 18,22 | 18,61 | 1,43% | 2,00 |
| 02.10.2024 | 18,46 | 18,49 | 18,11 | 18,35 | -0,47% | 7,00 |
| 01.10.2024 | 18,67 | 18,87 | 18,39 | 18,43 | -1,21% | 314,00 |
| 30.09.2024 | 18,91 | 18,91 | 18,42 | 18,66 | -0,99% | 621,00 |
| 27.09.2024 | 18,60 | 19,09 | 18,58 | 18,85 | 1,34% | 52,00 |
| 26.09.2024 | 18,27 | 18,79 | 18,23 | 18,60 | 2,34% | 1.095,00 |
| 25.09.2024 | 17,79 | 18,53 | 17,69 | 18,17 | 2,14% | 602,00 |
| 24.09.2024 | 17,66 | 18,10 | 17,63 | 17,79 | 0,84% | 183,00 |
| 23.09.2024 | 17,64 | 17,85 | 17,38 | 17,64 | 0,00% | 371,00 |
| 20.09.2024 | 17,76 | 18,12 | 17,62 | 17,64 | -0,68% | 120,00 |
| 19.09.2024 | 17,38 | 18,04 | 17,38 | 17,76 | 2,11% | 324,00 |
| 18.09.2024 | 17,21 | 17,54 | 17,21 | 17,40 | 1,06% | - |
| 17.09.2024 | 17,27 | 17,55 | 17,16 | 17,21 | -0,26% | 18,00 |
| 16.09.2024 | 17,18 | 17,39 | 16,97 | 17,26 | 0,45% | 108,00 |
| 13.09.2024 | 16,71 | 17,30 | 16,67 | 17,18 | 2,81% | 23,00 |
| 12.09.2024 | 16,33 | 16,78 | 16,12 | 16,71 | 2,23% | 55,00 |
| 11.09.2024 | 16,27 | 16,72 | 15,69 | 16,35 | 0,54% | 80,00 |
| 10.09.2024 | 17,13 | 17,13 | 16,18 | 16,26 | -5,16% | 466,00 |
| 09.09.2024 | 17,29 | 17,45 | 17,02 | 17,14 | -0,48% | 272,00 |
| 06.09.2024 | 17,58 | 17,59 | 17,16 | 17,23 | -2,02% | 4,00 |
| 05.09.2024 | 17,37 | 17,79 | 17,31 | 17,58 | 1,18% | 1.503,00 |
| 04.09.2024 | 17,71 | 17,71 | 16,91 | 17,38 | -2,11% | 24,00 |
| 03.09.2024 | 18,55 | 18,63 | 17,73 | 17,75 | -4,31% | 7,00 |
| 02.09.2024 | 18,47 | 18,67 | 18,20 | 18,55 | 0,31% | 2,00 |
| 30.08.2024 | 18,42 | 18,75 | 18,40 | 18,49 | 0,52% | 30,00 |
| 29.08.2024 | 18,68 | 18,80 | 18,39 | 18,40 | -1,46% | 242,00 |
| 28.08.2024 | 18,71 | 18,81 | 18,51 | 18,67 | -0,20% | - |
| 27.08.2024 | 18,41 | 18,73 | 18,37 | 18,71 | 1,64% | 120,00 |
| 26.08.2024 | 18,30 | 18,47 | 18,26 | 18,41 | 0,48% | 15,00 |