24,615€
-0,85%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 24,81 | 24,84 | 24,48 | 24,62 | -0,83% | 5,00 |
| 21.03.2023 | 23,97 | 24,88 | 23,97 | 24,83 | 3,94% | 174,00 |
| 20.03.2023 | 23,76 | 24,11 | 22,71 | 23,89 | -0,13% | 133,00 |
| 17.03.2023 | 24,05 | 24,59 | 23,63 | 23,92 | -0,50% | 102,00 |
| 16.03.2023 | 23,56 | 24,05 | 22,87 | 24,04 | 2,15% | 405,00 |
| 15.03.2023 | 25,92 | 25,95 | 23,16 | 23,53 | -9,15% | 127,00 |
| 14.03.2023 | 25,74 | 26,18 | 25,51 | 25,90 | 0,58% | 4,00 |
| 13.03.2023 | 27,52 | 27,52 | 25,63 | 25,75 | -5,05% | 752,00 |
| 10.03.2023 | 27,25 | 27,60 | 27,11 | 27,12 | -0,80% | - |
| 09.03.2023 | 27,75 | 28,25 | 27,01 | 27,34 | -1,57% | 18,00 |
| 08.03.2023 | 27,85 | 28,13 | 27,65 | 27,78 | -0,32% | 4,00 |
| 07.03.2023 | 28,12 | 28,20 | 27,77 | 27,87 | -0,89% | 100,00 |
| 06.03.2023 | 28,13 | 28,38 | 28,00 | 28,12 | -0,09% | 14,00 |
| 03.03.2023 | 27,61 | 28,22 | 27,55 | 28,14 | 1,90% | 57,00 |
| 02.03.2023 | 27,57 | 27,69 | 27,32 | 27,62 | -0,23% | 271,00 |
| 01.03.2023 | 27,86 | 27,94 | 27,52 | 27,68 | -0,49% | - |
| 28.02.2023 | 27,36 | 27,95 | 27,26 | 27,82 | 1,63% | 80,00 |
| 27.02.2023 | 27,33 | 27,71 | 27,27 | 27,37 | -0,26% | 102,00 |
| 24.02.2023 | 27,06 | 28,04 | 27,01 | 27,44 | 1,37% | 38,00 |
| 23.02.2023 | 26,95 | 27,16 | 26,89 | 27,07 | 0,63% | 107,00 |
| 22.02.2023 | 26,94 | 27,06 | 26,71 | 26,90 | -0,13% | 4,00 |
| 21.02.2023 | 27,32 | 27,34 | 26,88 | 26,94 | -1,39% | - |
| 20.02.2023 | 27,42 | 27,56 | 27,30 | 27,32 | -0,33% | 5,00 |
| 17.02.2023 | 27,39 | 27,51 | 27,19 | 27,41 | -0,15% | 14,00 |
| 16.02.2023 | 27,36 | 27,84 | 27,29 | 27,45 | 0,35% | 233,00 |
| 15.02.2023 | 26,92 | 27,36 | 26,82 | 27,35 | 0,92% | 6,00 |
| 14.02.2023 | 26,95 | 27,24 | 26,82 | 27,10 | 0,48% | 2,00 |
| 13.02.2023 | 26,93 | 26,98 | 26,77 | 26,97 | 0,00% | - |
| 10.02.2023 | 27,07 | 27,15 | 26,57 | 26,97 | -0,31% | 47,00 |
| 09.02.2023 | 27,36 | 27,62 | 27,02 | 27,06 | -0,90% | 146,00 |
| 08.02.2023 | 27,44 | 27,59 | 27,05 | 27,30 | -0,51% | 95,00 |
| 07.02.2023 | 27,35 | 27,50 | 27,03 | 27,44 | 0,38% | 103,00 |
| 06.02.2023 | 27,80 | 27,99 | 27,24 | 27,34 | -2,13% | 212,00 |
| 03.02.2023 | 28,09 | 28,13 | 27,65 | 27,93 | -0,94% | 3,00 |
| 02.02.2023 | 27,43 | 28,42 | 27,42 | 28,20 | 2,73% | - |
| 01.02.2023 | 27,26 | 27,56 | 27,07 | 27,45 | 0,60% | 338,00 |
| 31.01.2023 | 27,54 | 27,63 | 27,18 | 27,28 | -1,02% | 7,00 |
| 30.01.2023 | 27,69 | 27,85 | 27,51 | 27,56 | -0,79% | 7,00 |
| 27.01.2023 | 27,10 | 27,89 | 27,01 | 27,78 | 2,28% | 351,00 |
| 26.01.2023 | 26,61 | 27,35 | 26,26 | 27,16 | 2,22% | 64,00 |
| 25.01.2023 | 26,75 | 27,53 | 26,20 | 26,57 | -0,56% | 2.003,00 |
| 24.01.2023 | 26,63 | 26,90 | 26,34 | 26,72 | 0,41% | 111,00 |
| 23.01.2023 | 25,90 | 26,61 | 25,74 | 26,61 | 2,82% | 42,00 |
| 20.01.2023 | 25,62 | 25,99 | 25,52 | 25,88 | 1,17% | 2,00 |
| 19.01.2023 | 26,16 | 26,25 | 25,41 | 25,58 | -2,25% | 105,00 |
| 18.01.2023 | 25,90 | 26,44 | 25,83 | 26,17 | 1,08% | 10,00 |
| 17.01.2023 | 26,02 | 26,09 | 25,30 | 25,89 | -0,54% | 305,00 |
| 16.01.2023 | 25,81 | 26,19 | 25,61 | 26,03 | 0,79% | 267,00 |
| 13.01.2023 | 25,30 | 25,94 | 25,30 | 25,83 | 1,97% | 152,00 |
| 12.01.2023 | 25,10 | 25,48 | 25,00 | 25,33 | 1,54% | 2,00 |
| 11.01.2023 | 24,86 | 25,62 | 24,84 | 24,94 | 0,28% | 190,00 |
| 10.01.2023 | 24,52 | 24,87 | 24,24 | 24,87 | 1,39% | 158,00 |
| 09.01.2023 | 25,00 | 25,10 | 24,51 | 24,53 | -1,76% | 10,00 |
| 06.01.2023 | 24,78 | 25,04 | 24,60 | 24,97 | 1,01% | 68,00 |
| 05.01.2023 | 24,66 | 25,03 | 24,47 | 24,72 | 0,12% | 85,00 |
| 04.01.2023 | 23,21 | 24,79 | 23,21 | 24,69 | 6,49% | 122,00 |
| 03.01.2023 | 23,30 | 23,86 | 23,11 | 23,19 | -0,92% | - |
| 02.01.2023 | 22,80 | 23,60 | 22,80 | 23,40 | 1,81% | 63,00 |
| 30.12.2022 | 23,01 | 23,07 | 22,82 | 22,99 | -0,48% | 279,00 |
| 29.12.2022 | 22,73 | 23,16 | 22,58 | 23,10 | 1,63% | 100,00 |
| 28.12.2022 | 23,00 | 23,34 | 22,73 | 22,73 | -1,20% | 19,00 |
| 27.12.2022 | 23,06 | 23,31 | 22,96 | 23,00 | -0,11% | 20,00 |
| 23.12.2022 | 22,83 | 23,20 | 22,58 | 23,03 | 0,90% | 3,00 |
| 22.12.2022 | 23,07 | 23,31 | 22,68 | 22,82 | -0,67% | 50,00 |
| 21.12.2022 | 22,73 | 23,21 | 22,58 | 22,98 | 1,41% | 4,00 |
| 20.12.2022 | 22,93 | 22,95 | 22,55 | 22,66 | -1,56% | 4,00 |
| 19.12.2022 | 22,88 | 23,26 | 22,77 | 23,02 | 0,61% | 2,00 |
| 16.12.2022 | 23,32 | 23,32 | 22,57 | 22,88 | -1,72% | 130,00 |
| 15.12.2022 | 23,90 | 23,99 | 22,99 | 23,28 | -2,39% | 69,00 |
| 14.12.2022 | 24,18 | 24,23 | 23,62 | 23,85 | -1,37% | 3,00 |
| 13.12.2022 | 23,85 | 24,56 | 23,70 | 24,18 | 1,38% | 227,00 |
| 12.12.2022 | 23,96 | 24,00 | 23,37 | 23,85 | -0,50% | 6,00 |
| 09.12.2022 | 23,64 | 24,14 | 23,58 | 23,97 | 1,70% | 100,00 |
| 08.12.2022 | 23,78 | 23,85 | 23,38 | 23,57 | -1,11% | 156,00 |
| 07.12.2022 | 24,55 | 24,55 | 23,64 | 23,83 | -2,91% | 103,00 |
| 06.12.2022 | 24,72 | 24,89 | 24,44 | 24,55 | -0,75% | 326,00 |
| 05.12.2022 | 24,76 | 25,08 | 24,55 | 24,73 | -0,06% | 2,00 |
| 02.12.2022 | 24,71 | 24,89 | 24,32 | 24,75 | 0,00% | 87,00 |
| 01.12.2022 | 25,17 | 25,48 | 24,51 | 24,75 | -1,65% | 9,00 |
| 30.11.2022 | 24,84 | 25,38 | 24,83 | 25,16 | 1,41% | 41,00 |
| 29.11.2022 | 24,66 | 24,85 | 24,30 | 24,81 | 0,85% | 4,00 |
| 28.11.2022 | 24,70 | 25,13 | 24,31 | 24,60 | -0,59% | 149,00 |
| 25.11.2022 | 24,75 | 24,83 | 24,52 | 24,75 | 0,00% | 7,00 |
| 24.11.2022 | 24,39 | 25,03 | 24,37 | 24,75 | 1,54% | 19,00 |
| 23.11.2022 | 24,25 | 24,71 | 24,06 | 24,37 | 0,39% | 52,00 |
| 22.11.2022 | 24,31 | 24,40 | 23,72 | 24,28 | -0,21% | 2,00 |
| 21.11.2022 | 24,50 | 24,82 | 24,20 | 24,33 | -0,80% | 14,00 |
| 18.11.2022 | 24,88 | 25,32 | 23,74 | 24,52 | -1,39% | 154,00 |
| 17.11.2022 | 25,48 | 25,61 | 24,05 | 24,87 | -2,24% | 109,00 |
| 16.11.2022 | 23,49 | 25,78 | 23,35 | 25,44 | 8,49% | 1.601,00 |
| 15.11.2022 | 24,45 | 24,69 | 23,43 | 23,45 | -3,50% | 149,00 |
| 14.11.2022 | 24,63 | 24,87 | 24,03 | 24,30 | -1,72% | 64,00 |
| 11.11.2022 | 23,97 | 24,77 | 23,92 | 24,72 | 3,43% | 221,00 |
| 10.11.2022 | 22,67 | 23,97 | 22,66 | 23,90 | 5,71% | 775,00 |
| 09.11.2022 | 22,93 | 23,14 | 22,61 | 22,61 | -1,50% | 191,00 |
| 08.11.2022 | 22,32 | 23,13 | 22,09 | 22,96 | 3,05% | 372,00 |
| 07.11.2022 | 21,74 | 22,47 | 21,43 | 22,28 | 2,37% | 198,00 |
| 04.11.2022 | 20,92 | 21,86 | 20,66 | 21,76 | 4,87% | 293,00 |
| 03.11.2022 | 20,79 | 21,02 | 20,52 | 20,75 | -0,10% | 58,00 |
| 02.11.2022 | 21,12 | 21,35 | 20,62 | 20,77 | -1,56% | 3,00 |