21,080€
0,98%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,02 | 21,20 | 20,73 | 21,05 | 0,84% | 899.506,00 |
| 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 |