24,940€
-0,44%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 25,11 | 25,27 | 24,83 | 25,08 | 0,12% | 1.129.649,00 |
| 30.03.2023 | 24,80 | 25,38 | 24,78 | 25,05 | 1,83% | 1.115.412,00 |
| 29.03.2023 | 24,52 | 24,76 | 24,30 | 24,60 | 1,15% | 1.026.251,00 |
| 28.03.2023 | 24,44 | 24,57 | 24,14 | 24,32 | 1,25% | 1.137.469,00 |
| 27.03.2023 | 24,12 | 24,54 | 23,65 | 24,02 | 1,14% | 932.033,00 |
| 24.03.2023 | 24,62 | 24,66 | 23,48 | 23,75 | -4,08% | 1.952.278,00 |
| 23.03.2023 | 24,65 | 24,89 | 24,22 | 24,76 | 0,49% | 1.260.636,00 |
| 22.03.2023 | 24,75 | 24,82 | 24,47 | 24,64 | -0,28% | 994.012,00 |
| 21.03.2023 | 24,19 | 24,88 | 24,17 | 24,71 | 3,95% | 1.772.117,00 |
| 20.03.2023 | 23,72 | 24,11 | 22,72 | 23,77 | -0,59% | 2.037.811,00 |
| 17.03.2023 | 24,01 | 24,59 | 23,64 | 23,91 | 1,01% | 3.346.572,00 |
| 16.03.2023 | 23,74 | 24,06 | 22,86 | 23,67 | 1,89% | 2.425.901,00 |
| 15.03.2023 | 25,93 | 25,93 | 23,16 | 23,23 | -10,45% | 3.477.692,00 |
| 14.03.2023 | 25,71 | 26,18 | 25,51 | 25,94 | 0,78% | 1.412.969,00 |
| 13.03.2023 | 27,29 | 27,40 | 25,63 | 25,74 | -6,16% | 2.951.209,00 |
| 10.03.2023 | 27,34 | 27,59 | 27,16 | 27,43 | -1,61% | 1.581.585,00 |
| 09.03.2023 | 27,69 | 28,24 | 27,58 | 27,88 | 0,65% | 967.695,00 |
| 08.03.2023 | 27,75 | 28,14 | 27,64 | 27,70 | -0,54% | 741.445,00 |
| 07.03.2023 | 28,08 | 28,20 | 27,83 | 27,85 | -1,17% | 740.861,00 |
| 06.03.2023 | 28,28 | 28,37 | 28,06 | 28,18 | 0,07% | 882.174,00 |
| 03.03.2023 | 27,80 | 28,21 | 27,63 | 28,16 | 2,10% | 1.140.102,00 |
| 02.03.2023 | 27,45 | 27,68 | 27,33 | 27,58 | -0,22% | 870.123,00 |
| 01.03.2023 | 27,89 | 27,93 | 27,51 | 27,64 | -0,68% | 1.048.306,00 |
| 28.02.2023 | 27,31 | 27,94 | 27,26 | 27,83 | 1,76% | 1.652.511,00 |
| 27.02.2023 | 27,71 | 27,71 | 27,31 | 27,35 | -0,33% | 1.132.312,00 |
| 24.02.2023 | 27,20 | 28,04 | 27,18 | 27,44 | 1,89% | 2.093.814,00 |
| 23.02.2023 | 27,00 | 27,16 | 26,91 | 26,93 | 0,04% | 1.099.066,00 |
| 22.02.2023 | 26,94 | 27,07 | 26,70 | 26,92 | -0,33% | 1.090.507,00 |
| 21.02.2023 | 27,26 | 27,34 | 26,88 | 27,01 | -1,21% | 932.638,00 |
| 20.02.2023 | 27,40 | 27,57 | 27,29 | 27,34 | 0,07% | 464.588,00 |
| 17.02.2023 | 27,32 | 27,50 | 27,19 | 27,32 | -0,65% | 1.021.380,00 |
| 16.02.2023 | 27,48 | 27,84 | 27,29 | 27,50 | 0,92% | 1.187.781,00 |
| 15.02.2023 | 26,86 | 27,33 | 26,82 | 27,25 | 1,30% | 1.089.621,00 |
| 14.02.2023 | 26,98 | 27,25 | 26,82 | 26,90 | 0,00% | 1.264.034,00 |
| 13.02.2023 | 26,94 | 26,98 | 26,78 | 26,90 | -0,04% | 820.678,00 |
| 10.02.2023 | 27,12 | 27,15 | 26,57 | 26,91 | -1,07% | 1.277.203,00 |
| 09.02.2023 | 27,58 | 27,64 | 27,16 | 27,20 | -0,18% | 954.648,00 |
| 08.02.2023 | 27,40 | 27,59 | 27,19 | 27,25 | 0,11% | 1.143.379,00 |
| 07.02.2023 | 27,50 | 27,55 | 27,03 | 27,22 | -0,48% | 1.672.845,00 |
| 06.02.2023 | 27,92 | 27,98 | 27,23 | 27,35 | -2,81% | 1.775.431,00 |
| 03.02.2023 | 28,10 | 28,14 | 27,65 | 28,14 | -0,57% | 1.597.109,00 |
| 02.02.2023 | 27,40 | 28,41 | 27,40 | 28,30 | 3,63% | 2.131.884,00 |
| 01.02.2023 | 27,21 | 27,49 | 27,08 | 27,31 | 0,40% | 1.093.129,00 |
| 31.01.2023 | 27,65 | 27,65 | 27,19 | 27,20 | -1,63% | 1.707.520,00 |
| 30.01.2023 | 27,86 | 27,86 | 27,51 | 27,65 | -0,86% | 1.751.537,00 |
| 27.01.2023 | 27,23 | 27,89 | 27,02 | 27,89 | 2,76% | 1.870.725,00 |
| 26.01.2023 | 26,69 | 27,34 | 26,26 | 27,14 | 2,61% | 1.820.814,00 |
| 25.01.2023 | 26,50 | 27,53 | 26,19 | 26,45 | -0,97% | 2.475.577,00 |
| 24.01.2023 | 26,67 | 26,90 | 26,34 | 26,71 | 0,49% | 1.201.646,00 |
| 23.01.2023 | 26,03 | 26,60 | 26,03 | 26,58 | 3,38% | 1.388.850,00 |
| 20.01.2023 | 25,60 | 25,98 | 25,56 | 25,71 | 1,02% | 978.452,00 |
| 19.01.2023 | 26,00 | 26,25 | 25,43 | 25,45 | -3,31% | 1.335.867,00 |
| 18.01.2023 | 25,99 | 26,43 | 25,83 | 26,32 | 1,94% | 1.421.672,00 |
| 17.01.2023 | 25,96 | 26,09 | 25,30 | 25,82 | -0,50% | 1.440.200,00 |
| 16.01.2023 | 25,82 | 26,19 | 25,61 | 25,95 | 0,78% | 1.307.478,00 |
| 13.01.2023 | 25,40 | 25,93 | 25,40 | 25,75 | 1,46% | 1.259.338,00 |
| 12.01.2023 | 25,14 | 25,47 | 24,98 | 25,38 | 1,48% | 1.366.813,00 |
| 11.01.2023 | 24,86 | 25,62 | 24,84 | 25,01 | 1,05% | 2.012.628,00 |
| 10.01.2023 | 24,65 | 24,78 | 24,23 | 24,75 | 0,49% | 1.006.542,00 |
| 09.01.2023 | 24,92 | 24,93 | 24,50 | 24,63 | -1,04% | 1.506.184,00 |
| 06.01.2023 | 24,80 | 25,03 | 24,60 | 24,89 | 0,73% | 1.326.114,00 |
| 05.01.2023 | 24,54 | 25,03 | 24,48 | 24,71 | -0,04% | 1.473.225,00 |
| 04.01.2023 | 23,27 | 24,79 | 23,25 | 24,72 | 6,46% | 2.036.634,00 |
| 03.01.2023 | 23,44 | 23,87 | 23,22 | 23,22 | -0,68% | 1.341.513,00 |
| 02.01.2023 | 23,04 | 23,60 | 22,96 | 23,38 | 2,45% | 708.121,00 |
| 30.12.2022 | 23,07 | 23,07 | 22,79 | 22,82 | -1,38% | 627.850,00 |
| 29.12.2022 | 22,68 | 23,14 | 22,58 | 23,14 | 1,40% | 599.495,00 |
| 28.12.2022 | 23,41 | 23,47 | 22,75 | 22,82 | -1,43% | 858.622,00 |
| 27.12.2022 | 23,12 | 23,30 | 22,96 | 23,15 | 0,65% | 615.571,00 |
| 23.12.2022 | 22,78 | 23,22 | 22,58 | 23,00 | 1,05% | 803.013,00 |
| 22.12.2022 | 23,03 | 23,30 | 22,69 | 22,76 | -1,30% | 1.178.100,00 |
| 21.12.2022 | 22,81 | 23,20 | 22,58 | 23,06 | 1,77% | 1.567.167,00 |
| 20.12.2022 | 22,74 | 22,89 | 22,54 | 22,66 | -1,82% | 1.113.602,00 |
| 19.12.2022 | 22,86 | 23,25 | 22,77 | 23,08 | 1,14% | 1.231.180,00 |
| 16.12.2022 | 23,21 | 23,31 | 22,57 | 22,82 | -1,81% | 2.153.367,00 |
| 15.12.2022 | 23,69 | 23,98 | 22,98 | 23,24 | -3,09% | 1.651.637,00 |
| 14.12.2022 | 24,20 | 24,23 | 23,61 | 23,98 | -1,07% | 1.098.766,00 |
| 13.12.2022 | 23,90 | 24,55 | 23,69 | 24,24 | 2,02% | 1.629.473,00 |
| 12.12.2022 | 23,84 | 23,95 | 23,35 | 23,76 | -1,16% | 1.297.171,00 |
| 09.12.2022 | 23,64 | 24,14 | 23,58 | 24,04 | 2,30% | 1.043.921,00 |
| 08.12.2022 | 23,65 | 23,82 | 23,38 | 23,50 | -1,38% | 1.044.671,00 |
| 07.12.2022 | 24,10 | 24,16 | 23,45 | 23,83 | -3,13% | 1.695.088,00 |
| 06.12.2022 | 24,80 | 24,90 | 24,44 | 24,60 | -1,28% | 911.788,00 |
| 05.12.2022 | 24,67 | 25,08 | 24,57 | 24,92 | 0,81% | 1.217.244,00 |
| 02.12.2022 | 24,65 | 24,88 | 24,31 | 24,72 | -0,20% | 1.343.924,00 |
| 01.12.2022 | 25,33 | 25,48 | 24,51 | 24,77 | -0,36% | 1.476.169,00 |
| 30.11.2022 | 24,84 | 25,37 | 24,76 | 24,86 | 1,22% | 2.537.126,00 |
| 29.11.2022 | 24,30 | 24,70 | 24,28 | 24,56 | 0,12% | 1.048.771,00 |
| 28.11.2022 | 24,52 | 25,13 | 24,31 | 24,53 | -0,61% | 1.424.598,00 |
| 25.11.2022 | 24,67 | 24,81 | 24,52 | 24,68 | 0,04% | 865.104,00 |
| 24.11.2022 | 24,48 | 25,02 | 24,38 | 24,67 | 1,19% | 1.611.556,00 |
| 23.11.2022 | 24,27 | 24,71 | 24,06 | 24,38 | 0,83% | 1.658.447,00 |
| 22.11.2022 | 24,23 | 24,39 | 23,71 | 24,18 | -0,33% | 1.784.013,00 |
| 21.11.2022 | 24,44 | 24,82 | 24,19 | 24,26 | -0,98% | 2.109.710,00 |
| 18.11.2022 | 24,90 | 25,31 | 23,74 | 24,50 | -1,09% | 2.314.659,00 |
| 17.11.2022 | 25,50 | 25,62 | 24,03 | 24,77 | -3,20% | 3.313.043,00 |
| 16.11.2022 | 24,80 | 25,79 | 23,34 | 25,59 | 7,16% | 6.172.669,00 |
| 15.11.2022 | 24,51 | 24,53 | 23,52 | 23,88 | -2,25% | 2.471.281,00 |
| 14.11.2022 | 24,60 | 24,87 | 24,03 | 24,43 | -0,49% | 1.917.619,00 |
| 11.11.2022 | 24,25 | 24,58 | 23,92 | 24,55 | 2,29% | 1.657.083,00 |