Alstom S.A.
[WKN: A0F7BK | ISIN: FR0010220475]
Aktienkurse
20,955€ 0,38%
Echtzeit-Aktienkurs Alstom S.A.
Bid: Ask:

Aktienkurse zur Alstom S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 20,96 21,23 20,72 20,96 0,38% -
21.11.2024 21,25 21,39 20,68 20,88 -2,04% -
20.11.2024 21,33 21,59 21,25 21,31 0,19% 582.021,00
19.11.2024 22,14 22,23 21,06 21,27 -4,23% 1.347.704,00
18.11.2024 22,36 22,80 22,02 22,21 -2,29% 1.351.286,00
15.11.2024 21,92 23,36 21,84 22,73 3,13% 2.140.422,00
14.11.2024 20,10 22,04 19,25 22,04 12,16% 3.608.087,00
13.11.2024 19,51 19,81 18,05 19,65 -0,88% 1.303.734,00
12.11.2024 20,33 20,38 19,83 19,83 -3,62% 1.060.549,00
11.11.2024 20,41 20,57 20,27 20,57 1,83% 739.367,00
08.11.2024 20,45 20,46 19,88 20,20 -1,42% 1.051.276,00
07.11.2024 19,96 20,52 19,92 20,49 1,94% 881.228,00
06.11.2024 20,71 20,92 19,88 20,10 -2,38% 909.087,00
05.11.2024 20,34 20,59 20,16 20,59 0,88% 608.403,00
04.11.2024 19,92 20,47 19,85 20,41 2,15% 663.626,00
01.11.2024 20,15 20,16 19,78 19,98 -0,40% 521.990,00
31.10.2024 20,05 20,31 19,94 20,06 -0,20% 678.890,00
30.10.2024 20,15 20,49 20,08 20,10 -0,99% 493.532,00
29.10.2024 20,35 20,61 20,19 20,30 0,05% 639.656,00
28.10.2024 20,53 20,60 19,96 20,29 -1,27% 953.139,00
25.10.2024 20,04 20,55 19,55 20,55 1,58% 1.043.367,00
24.10.2024 20,29 20,57 20,17 20,23 -0,10% 739.696,00
23.10.2024 20,20 20,57 20,20 20,25 -0,44% 711.842,00
22.10.2024 20,30 20,46 20,21 20,34 -0,34% 560.672,00
21.10.2024 20,39 20,70 20,26 20,41 -0,49% 544.062,00
18.10.2024 20,41 20,66 20,37 20,51 0,29% 818.450,00
17.10.2024 20,44 20,49 20,30 20,45 0,05% 763.737,00
16.10.2024 19,28 20,44 19,27 20,44 6,38% 1.484.319,00
15.10.2024 19,50 19,75 19,19 19,22 -0,93% -
14.10.2024 19,56 19,66 19,31 19,40 -1,17% 517.433,00
11.10.2024 19,55 20,17 19,45 19,63 0,64% 752.551,00
10.10.2024 19,65 19,92 19,47 19,50 -1,14% 668.273,00
09.10.2024 19,37 19,73 19,33 19,73 1,65% 458.549,00
08.10.2024 19,24 19,56 19,17 19,41 -0,39% 688.924,00
07.10.2024 19,75 19,88 19,47 19,48 0,26% 783.138,00
04.10.2024 18,71 19,71 18,71 19,43 4,29% 1.724.120,00
03.10.2024 18,31 19,07 18,22 18,63 1,50% 779.979,00
02.10.2024 18,42 18,42 18,12 18,36 -0,60% 658.350,00
01.10.2024 18,60 18,87 18,40 18,47 -0,91% 699.562,00
30.09.2024 18,75 18,87 18,43 18,64 -1,56% 1.020.851,00
27.09.2024 18,60 19,09 18,59 18,93 1,26% 1.346.438,00
26.09.2024 18,40 18,79 18,29 18,70 2,89% 1.358.843,00
25.09.2024 17,63 18,53 17,63 18,17 2,05% 1.072.479,00
24.09.2024 18,00 18,11 17,64 17,81 0,85% 752.587,00
23.09.2024 17,60 17,85 17,38 17,66 0,06% 957.544,00
20.09.2024 17,84 18,13 17,65 17,65 -1,75% 1.687.629,00
19.09.2024 17,88 18,03 17,65 17,96 3,64% 1.444.940,00
18.09.2024 17,34 17,54 17,21 17,33 -0,23% 1.048.760,00
17.09.2024 17,32 17,54 17,25 17,37 0,70% 925.667,00
16.09.2024 17,22 17,40 16,98 17,25 -0,23% 798.785,00
13.09.2024 16,80 17,29 16,78 17,29 3,81% 1.571.870,00
12.09.2024 16,41 16,77 16,13 16,66 3,45% 1.932.483,00
11.09.2024 16,33 16,73 15,70 16,10 -1,11% 1.706.076,00
10.09.2024 16,80 16,93 16,19 16,28 -4,82% 1.824.651,00
09.09.2024 17,32 17,46 17,03 17,11 -0,96% 865.712,00
06.09.2024 17,53 17,58 17,16 17,27 -2,01% 1.116.386,00
05.09.2024 17,28 17,79 17,27 17,63 1,59% 941.758,00
04.09.2024 17,44 17,56 16,92 17,35 -2,86% 1.215.953,00
03.09.2024 18,49 18,63 17,75 17,86 -3,77% 728.796,00
02.09.2024 18,47 18,67 18,20 18,56 0,46% 482.008,00
30.08.2024 18,60 18,75 18,40 18,48 -0,78% 1.369.929,00
29.08.2024 18,61 18,80 18,55 18,62 -0,40% 561.008,00
28.08.2024 18,70 18,80 18,51 18,70 0,00% 729.158,00
27.08.2024 18,39 18,73 18,37 18,70 1,44% 717.054,00
26.08.2024 18,34 18,48 18,25 18,43 0,55% 641.648,00
23.08.2024 18,07 18,33 18,04 18,33 1,89% 851.503,00
22.08.2024 17,82 18,19 17,82 17,99 0,90% 617.613,00
21.08.2024 17,89 18,02 17,82 17,83 -0,28% 655.956,00
20.08.2024 17,85 17,97 17,72 17,88 0,28% 619.025,00
19.08.2024 17,55 17,94 17,47 17,83 1,83% 895.718,00
16.08.2024 17,61 17,83 17,46 17,51 -0,40% 718.193,00
15.08.2024 17,34 17,74 17,28 17,58 1,62% 824.758,00
14.08.2024 17,23 17,52 17,20 17,30 1,05% 609.445,00
13.08.2024 17,19 17,21 17,00 17,12 0,18% 669.046,00
12.08.2024 17,25 17,34 17,01 17,09 0,12% 361.774,00
09.08.2024 17,29 17,45 17,07 17,07 -0,99% 434.489,00
08.08.2024 16,93 17,24 16,77 17,24 0,41% 476.381,00
07.08.2024 16,98 17,23 16,92 17,17 2,72% 753.730,00
06.08.2024 17,28 17,44 16,60 16,72 -1,65% 922.860,00
05.08.2024 16,60 17,10 15,78 17,00 -0,76% 1.554.446,00
02.08.2024 17,46 17,51 16,92 17,13 -2,20% 1.665.985,00
01.08.2024 18,00 18,07 17,38 17,51 -3,37% 1.329.190,00
31.07.2024 18,33 18,49 18,09 18,12 0,42% 1.015.708,00
30.07.2024 18,00 18,24 17,96 18,05 0,36% 585.328,00
29.07.2024 18,08 18,28 17,86 17,98 -0,11% 867.680,00
26.07.2024 17,62 18,10 17,46 18,00 2,16% 885.544,00
25.07.2024 17,47 17,66 17,19 17,62 -1,97% 1.565.141,00
24.07.2024 18,38 18,50 17,79 17,98 -1,67% 1.105.704,00
23.07.2024 18,19 18,41 18,05 18,28 0,44% 973.433,00
22.07.2024 17,71 18,34 17,65 18,20 3,09% 1.581.519,00
19.07.2024 17,64 17,78 17,33 17,66 -0,70% 1.637.759,00
18.07.2024 17,68 17,98 17,49 17,78 0,91% 1.573.309,00
17.07.2024 17,53 17,94 17,43 17,62 1,09% 980.176,00
16.07.2024 17,12 17,44 17,10 17,43 1,63% 998.808,00
15.07.2024 17,19 17,32 16,96 17,15 -1,10% 921.201,00
12.07.2024 17,33 17,58 17,25 17,34 0,12% 906.046,00
11.07.2024 17,20 17,48 16,79 17,32 3,28% 1.757.304,00
10.07.2024 15,95 16,90 15,84 16,77 5,17% 2.049.193,00
09.07.2024 16,46 16,54 15,70 15,95 -2,98% 1.620.242,00
08.07.2024 16,15 16,87 15,99 16,44 0,64% 1.072.225,00