26,505€
0,15%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
Ask:
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 26,54 | 26,70 | 26,25 | 26,51 | 0,15% | 18,00 |
| 25.05.2023 | 26,32 | 27,22 | 26,09 | 26,47 | 0,57% | - |
| 24.05.2023 | 26,74 | 26,94 | 26,16 | 26,32 | -1,64% | 388,00 |
| 23.05.2023 | 27,44 | 27,57 | 26,68 | 26,76 | -2,48% | 80,00 |
| 22.05.2023 | 27,33 | 27,63 | 27,04 | 27,44 | 0,33% | 3,00 |
| 19.05.2023 | 27,09 | 27,57 | 26,76 | 27,35 | 1,07% | 343,00 |
| 18.05.2023 | 26,97 | 27,16 | 26,63 | 27,06 | 0,30% | 283,00 |
| 17.05.2023 | 26,34 | 27,10 | 26,29 | 26,98 | 2,47% | 766,00 |
| 16.05.2023 | 25,69 | 26,45 | 25,53 | 26,33 | 2,31% | 244,00 |
| 15.05.2023 | 24,52 | 25,99 | 24,50 | 25,73 | 5,13% | 456,00 |
| 12.05.2023 | 23,97 | 24,77 | 23,97 | 24,48 | 2,28% | 556,00 |
| 11.05.2023 | 23,11 | 24,08 | 23,10 | 23,93 | 3,66% | 475,00 |
| 10.05.2023 | 23,85 | 23,86 | 22,09 | 23,09 | -2,41% | 140,00 |
| 09.05.2023 | 23,92 | 23,92 | 23,31 | 23,66 | -1,09% | 80,00 |
| 08.05.2023 | 23,21 | 24,02 | 23,16 | 23,92 | 2,97% | 350,00 |
| 05.05.2023 | 22,73 | 23,25 | 22,62 | 23,23 | 2,22% | 2,00 |
| 04.05.2023 | 22,68 | 22,87 | 22,41 | 22,72 | 0,33% | - |
| 03.05.2023 | 22,71 | 22,95 | 22,59 | 22,65 | -0,51% | 232,00 |
| 02.05.2023 | 22,80 | 23,01 | 22,58 | 22,76 | -0,20% | 22,00 |
| 28.04.2023 | 22,34 | 22,90 | 22,22 | 22,81 | 1,76% | 5,00 |
| 27.04.2023 | 22,02 | 22,61 | 21,81 | 22,41 | 1,84% | 372,00 |
| 26.04.2023 | 21,98 | 22,44 | 21,96 | 22,01 | 0,23% | 1.772,00 |
| 25.04.2023 | 21,72 | 22,23 | 21,49 | 21,96 | 0,94% | 34,00 |
| 24.04.2023 | 21,67 | 21,96 | 21,61 | 21,75 | 0,18% | 174,00 |
| 21.04.2023 | 21,84 | 21,84 | 21,43 | 21,71 | -0,62% | 221,00 |
| 20.04.2023 | 22,44 | 22,52 | 21,54 | 21,85 | -2,76% | 684,00 |
| 19.04.2023 | 22,45 | 22,48 | 22,01 | 22,47 | -0,09% | 29,00 |
| 18.04.2023 | 22,14 | 22,49 | 21,96 | 22,49 | 1,54% | 376,00 |
| 17.04.2023 | 21,96 | 22,37 | 21,57 | 22,15 | 0,91% | 530,00 |
| 14.04.2023 | 22,38 | 22,69 | 20,69 | 21,95 | -3,96% | 765,00 |
| 13.04.2023 | 23,94 | 24,12 | 22,55 | 22,85 | -4,47% | 821,00 |
| 12.04.2023 | 23,81 | 24,08 | 23,70 | 23,92 | 0,48% | 9,00 |
| 11.04.2023 | 23,59 | 24,00 | 23,59 | 23,81 | 1,08% | 15,00 |
| 06.04.2023 | 23,25 | 23,59 | 23,13 | 23,55 | 1,18% | 2.073,00 |
| 05.04.2023 | 23,82 | 23,90 | 23,06 | 23,28 | -2,27% | 444,00 |
| 04.04.2023 | 25,18 | 25,20 | 23,67 | 23,82 | -5,42% | 38,00 |
| 03.04.2023 | 24,90 | 25,25 | 24,90 | 25,18 | 1,04% | 5,00 |
| 31.03.2023 | 25,06 | 25,29 | 24,84 | 24,92 | -0,48% | 2,00 |
| 30.03.2023 | 24,59 | 25,39 | 24,57 | 25,04 | 2,00% | 5,00 |
| 29.03.2023 | 24,37 | 24,77 | 24,31 | 24,55 | 1,01% | 252,00 |
| 28.03.2023 | 24,10 | 24,59 | 24,10 | 24,31 | 0,89% | 152,00 |
| 27.03.2023 | 23,93 | 24,31 | 23,65 | 24,09 | 0,84% | 130,00 |
| 24.03.2023 | 24,56 | 24,65 | 23,49 | 23,89 | -2,69% | 31,00 |
| 23.03.2023 | 24,52 | 24,90 | 24,23 | 24,55 | 0,39% | 5,00 |
| 22.03.2023 | 24,81 | 24,84 | 24,40 | 24,46 | -1,49% | 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 |