22,015€
0,66%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,90 | 22,25 | 21,72 | 22,06 | 0,87% | 2.972,00 |
| 18.12.2024 | 21,85 | 22,51 | 21,77 | 21,87 | -0,18% | 4.263,00 |
| 17.12.2024 | 22,34 | 22,82 | 21,60 | 21,91 | -2,19% | 9.035,00 |
| 16.12.2024 | 22,07 | 22,56 | 22,04 | 22,40 | 0,90% | 5.932,00 |
| 13.12.2024 | 22,12 | 22,21 | 22,06 | 22,20 | 0,73% | 3.508,00 |
| 12.12.2024 | 21,94 | 22,36 | 21,94 | 22,04 | 0,41% | 9.486,00 |
| 11.12.2024 | 21,87 | 22,20 | 21,72 | 21,95 | 0,50% | 16.432,00 |
| 10.12.2024 | 21,33 | 22,21 | 21,33 | 21,84 | 1,96% | 7.916,00 |
| 09.12.2024 | 21,55 | 21,87 | 21,42 | 21,42 | -0,97% | 5.112,00 |
| 06.12.2024 | 21,53 | 21,85 | 21,44 | 21,63 | 0,42% | 5.902,00 |
| 05.12.2024 | 21,15 | 21,76 | 21,00 | 21,54 | 1,84% | 11.999,00 |
| 04.12.2024 | 20,16 | 21,20 | 20,16 | 21,15 | 4,91% | 3.025,00 |
| 03.12.2024 | 20,36 | 20,44 | 20,14 | 20,16 | -1,03% | 1.988,00 |
| 02.12.2024 | 21,04 | 21,05 | 20,23 | 20,37 | -4,46% | 4.993,00 |
| 29.11.2024 | 20,83 | 21,35 | 20,83 | 21,32 | 2,55% | 1.050,00 |
| 28.11.2024 | 20,87 | 21,04 | 20,65 | 20,79 | 0,53% | 3.318,00 |
| 27.11.2024 | 20,70 | 20,76 | 20,34 | 20,68 | -0,62% | 979,00 |
| 26.11.2024 | 21,09 | 21,19 | 20,69 | 20,81 | -1,61% | 1.127,00 |
| 25.11.2024 | 21,11 | 21,36 | 20,86 | 21,15 | 0,28% | 6.787,00 |
| 22.11.2024 | 20,85 | 21,20 | 20,78 | 21,09 | 0,72% | 1.403,00 |
| 21.11.2024 | 21,36 | 21,36 | 20,71 | 20,94 | -1,60% | 4.848,00 |
| 20.11.2024 | 21,48 | 21,56 | 21,25 | 21,28 | 0,00% | 3.645,00 |
| 19.11.2024 | 22,17 | 22,18 | 21,15 | 21,28 | -3,93% | 22.230,00 |
| 18.11.2024 | 22,67 | 22,72 | 22,06 | 22,15 | -1,29% | 21.683,00 |
| 15.11.2024 | 21,51 | 23,33 | 21,51 | 22,44 | 3,27% | 27.202,00 |
| 14.11.2024 | 19,67 | 21,99 | 19,30 | 21,73 | 10,19% | 30.976,00 |
| 13.11.2024 | 19,83 | 20,06 | 19,14 | 19,72 | -0,68% | 10.136,00 |
| 12.11.2024 | 20,39 | 20,39 | 19,85 | 19,86 | -3,10% | 3.754,00 |
| 11.11.2024 | 20,25 | 20,60 | 20,25 | 20,49 | 1,54% | 2.429,00 |
| 08.11.2024 | 20,55 | 20,55 | 19,90 | 20,18 | -1,66% | 4.819,00 |
| 07.11.2024 | 19,98 | 20,60 | 19,95 | 20,52 | 2,70% | 3.301,00 |
| 06.11.2024 | 20,58 | 20,90 | 19,91 | 19,98 | -2,82% | 8.022,00 |
| 05.11.2024 | 20,39 | 20,68 | 20,23 | 20,56 | 0,98% | 7.264,00 |
| 04.11.2024 | 19,91 | 20,42 | 19,91 | 20,36 | 2,03% | 3.167,00 |
| 01.11.2024 | 20,10 | 20,16 | 19,86 | 19,96 | -0,27% | 2.676,00 |
| 31.10.2024 | 19,96 | 20,31 | 19,96 | 20,01 | -0,15% | 4.660,00 |
| 30.10.2024 | 20,28 | 20,47 | 20,04 | 20,04 | -1,47% | 5.049,00 |
| 29.10.2024 | 20,19 | 20,61 | 20,18 | 20,34 | 0,44% | 5.545,00 |
| 28.10.2024 | 20,40 | 20,50 | 19,96 | 20,25 | -0,88% | 4.461,00 |
| 25.10.2024 | 20,32 | 20,51 | 20,01 | 20,43 | 1,24% | 3.499,00 |
| 24.10.2024 | 20,34 | 20,55 | 20,18 | 20,18 | 0,10% | 1.883,00 |
| 23.10.2024 | 20,38 | 20,39 | 20,12 | 20,16 | -0,69% | 1.071,00 |
| 22.10.2024 | 20,59 | 20,64 | 20,27 | 20,30 | -0,49% | 4.021,00 |
| 21.10.2024 | 20,51 | 20,61 | 20,35 | 20,40 | -0,29% | 1.159,00 |
| 18.10.2024 | 20,40 | 20,65 | 20,20 | 20,46 | 0,79% | 6.527,00 |
| 17.10.2024 | 20,51 | 20,51 | 20,29 | 20,30 | -0,68% | 4.951,00 |
| 16.10.2024 | 19,08 | 20,50 | 18,98 | 20,44 | 7,55% | 25.834,00 |
| 15.10.2024 | 19,44 | 19,73 | 18,90 | 19,01 | -2,01% | 15.407,00 |
| 14.10.2024 | 19,66 | 19,71 | 19,32 | 19,40 | -1,35% | 2.807,00 |
| 11.10.2024 | 19,46 | 20,10 | 19,46 | 19,66 | 0,98% | 8.978,00 |
| 10.10.2024 | 19,76 | 19,91 | 19,46 | 19,47 | -1,24% | 2.797,00 |
| 09.10.2024 | 19,42 | 19,77 | 19,41 | 19,72 | 1,44% | 3.630,00 |
| 08.10.2024 | 19,32 | 19,51 | 19,19 | 19,44 | -0,21% | 4.654,00 |
| 07.10.2024 | 19,43 | 19,80 | 19,43 | 19,48 | -0,43% | 10.613,00 |
| 04.10.2024 | 18,69 | 19,71 | 18,60 | 19,56 | 4,88% | 13.612,00 |
| 03.10.2024 | 18,19 | 19,06 | 18,19 | 18,65 | 1,80% | 3.681,00 |
| 02.10.2024 | 18,47 | 18,47 | 18,11 | 18,32 | -1,13% | 2.013,00 |
| 01.10.2024 | 18,64 | 18,80 | 18,40 | 18,53 | -0,88% | 3.792,00 |
| 30.09.2024 | 18,88 | 18,96 | 18,45 | 18,70 | -0,82% | 5.655,00 |
| 27.09.2024 | 18,69 | 19,04 | 18,61 | 18,85 | 1,15% | 9.428,00 |
| 26.09.2024 | 18,33 | 18,77 | 18,30 | 18,64 | 2,87% | 6.068,00 |
| 25.09.2024 | 17,68 | 18,50 | 17,68 | 18,12 | 1,97% | 23.587,00 |
| 24.09.2024 | 17,70 | 18,07 | 17,70 | 17,77 | 0,77% | 76.079,00 |
| 23.09.2024 | 17,75 | 17,78 | 17,40 | 17,63 | 0,09% | 4.961,00 |
| 20.09.2024 | 17,74 | 17,97 | 17,60 | 17,62 | -1,23% | 6.661,00 |
| 19.09.2024 | 17,82 | 18,03 | 17,67 | 17,84 | 2,44% | 4.126,00 |
| 18.09.2024 | 17,28 | 17,50 | 17,25 | 17,41 | 1,43% | 1.041,00 |
| 17.09.2024 | 17,21 | 17,50 | 17,15 | 17,17 | -0,09% | 4.637,00 |
| 16.09.2024 | 17,11 | 17,34 | 17,00 | 17,18 | 0,15% | 1.802,00 |
| 13.09.2024 | 16,66 | 17,33 | 16,66 | 17,16 | 2,39% | 11.917,00 |
| 12.09.2024 | 16,39 | 16,78 | 16,20 | 16,76 | 2,67% | 3.257,00 |
| 11.09.2024 | 16,17 | 16,55 | 15,75 | 16,32 | 0,31% | 6.764,00 |
| 10.09.2024 | 16,70 | 16,90 | 16,21 | 16,27 | -4,74% | 5.174,00 |
| 09.09.2024 | 17,28 | 17,34 | 17,04 | 17,08 | -0,81% | 1.836,00 |
| 06.09.2024 | 17,62 | 17,62 | 17,18 | 17,22 | -2,24% | 2.276,00 |
| 05.09.2024 | 17,38 | 17,77 | 17,38 | 17,62 | 1,53% | 4.742,00 |
| 04.09.2024 | 17,61 | 17,61 | 16,98 | 17,35 | -2,06% | 8.325,00 |
| 03.09.2024 | 18,56 | 18,62 | 17,72 | 17,72 | -4,63% | 6.275,00 |
| 02.09.2024 | 18,48 | 18,61 | 18,20 | 18,58 | 0,35% | 1.721,00 |
| 30.08.2024 | 18,40 | 18,68 | 18,40 | 18,51 | 0,46% | 2.724,00 |
| 29.08.2024 | 18,73 | 18,77 | 18,34 | 18,43 | -1,71% | 5.202,00 |
| 28.08.2024 | 18,71 | 18,77 | 18,56 | 18,75 | 0,21% | 3.476,00 |
| 27.08.2024 | 18,44 | 18,75 | 18,38 | 18,71 | 1,66% | 9.661,00 |
| 26.08.2024 | 18,25 | 18,48 | 18,24 | 18,40 | 0,22% | 5.811,00 |
| 23.08.2024 | 17,96 | 18,36 | 17,96 | 18,36 | 2,89% | 4.789,00 |
| 22.08.2024 | 17,96 | 18,17 | 17,85 | 17,85 | 0,25% | 2.563,00 |
| 21.08.2024 | 17,87 | 18,00 | 17,77 | 17,80 | -0,61% | 2.443,00 |
| 20.08.2024 | 17,89 | 17,93 | 17,73 | 17,91 | 0,17% | 7.688,00 |
| 19.08.2024 | 17,47 | 17,93 | 17,44 | 17,88 | 2,14% | 3.545,00 |
| 16.08.2024 | 17,69 | 17,77 | 17,45 | 17,51 | -0,88% | 5.666,00 |
| 15.08.2024 | 17,32 | 17,72 | 17,30 | 17,66 | 1,90% | 2.163,00 |
| 14.08.2024 | 17,16 | 17,46 | 17,16 | 17,33 | 1,05% | 5.702,00 |
| 13.08.2024 | 17,11 | 17,22 | 17,05 | 17,15 | 0,18% | 976,00 |
| 12.08.2024 | 17,15 | 17,30 | 17,04 | 17,12 | 0,65% | 2.762,00 |
| 09.08.2024 | 17,30 | 17,39 | 16,96 | 17,01 | -1,39% | 5.979,00 |
| 08.08.2024 | 17,04 | 17,35 | 16,78 | 17,25 | 1,71% | 2.960,00 |
| 07.08.2024 | 17,08 | 17,21 | 16,96 | 16,96 | -0,12% | 1.428,00 |
| 06.08.2024 | 17,10 | 17,40 | 16,61 | 16,98 | -0,29% | 2.264,00 |
| 05.08.2024 | 16,56 | 17,09 | 16,23 | 17,03 | -0,23% | 34.063,00 |
| 02.08.2024 | 17,26 | 17,37 | 16,92 | 17,07 | -1,84% | 7.552,00 |