27,960€
2,83%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 27,20 | 28,04 | 27,20 | 27,90 | 2,61% | 1.288.065,00 |
| 07.06.2023 | 27,00 | 27,35 | 26,73 | 27,19 | 0,67% | 1.077.408,00 |
| 06.06.2023 | 26,89 | 27,03 | 26,63 | 27,01 | 0,22% | 696.634,00 |
| 05.06.2023 | 27,09 | 27,33 | 26,83 | 26,95 | 0,00% | 824.776,00 |
| 02.06.2023 | 26,28 | 27,14 | 26,28 | 26,95 | 3,53% | 1.184.591,00 |
| 01.06.2023 | 25,98 | 26,12 | 25,82 | 26,03 | 1,13% | 856.211,00 |
| 31.05.2023 | 26,00 | 26,07 | 25,53 | 25,74 | -1,76% | 2.521.886,00 |
| 30.05.2023 | 26,53 | 26,79 | 26,07 | 26,20 | -1,13% | 975.409,00 |
| 29.05.2023 | 26,70 | 26,77 | 26,29 | 26,50 | -0,11% | 401.725,00 |
| 26.05.2023 | 26,61 | 26,69 | 26,25 | 26,53 | 0,19% | 682.358,00 |
| 25.05.2023 | 26,49 | 27,25 | 26,10 | 26,48 | 0,46% | 745.230,00 |
| 24.05.2023 | 26,64 | 26,93 | 26,16 | 26,36 | -2,30% | 1.336.996,00 |
| 23.05.2023 | 27,46 | 27,56 | 26,66 | 26,98 | -1,89% | 1.641.792,00 |
| 22.05.2023 | 27,15 | 27,62 | 27,04 | 27,50 | 0,66% | 1.098.839,00 |
| 19.05.2023 | 27,12 | 27,56 | 27,11 | 27,32 | 0,85% | 1.260.535,00 |
| 18.05.2023 | 27,00 | 27,15 | 26,64 | 27,09 | 0,71% | 803.693,00 |
| 17.05.2023 | 26,40 | 27,09 | 26,34 | 26,90 | 1,89% | 1.803.540,00 |
| 16.05.2023 | 25,64 | 26,44 | 25,54 | 26,40 | 2,52% | 2.284.569,00 |
| 15.05.2023 | 25,57 | 25,98 | 24,94 | 25,75 | 5,23% | 3.001.157,00 |
| 12.05.2023 | 24,01 | 24,76 | 24,00 | 24,47 | 2,34% | 2.129.668,00 |
| 11.05.2023 | 23,55 | 24,07 | 23,43 | 23,91 | 3,60% | 1.582.980,00 |
| 10.05.2023 | 23,38 | 23,88 | 22,08 | 23,08 | -2,41% | 3.547.601,00 |
| 09.05.2023 | 23,80 | 23,82 | 23,31 | 23,65 | -1,21% | 2.342.702,00 |
| 08.05.2023 | 23,32 | 24,02 | 23,32 | 23,94 | 3,32% | 1.780.369,00 |
| 05.05.2023 | 22,73 | 23,25 | 22,63 | 23,17 | 2,21% | 1.123.042,00 |
| 04.05.2023 | 22,78 | 22,87 | 22,41 | 22,67 | -0,18% | 1.321.907,00 |
| 03.05.2023 | 22,72 | 22,94 | 22,59 | 22,71 | 0,40% | 914.252,00 |
| 02.05.2023 | 22,74 | 23,00 | 22,57 | 22,62 | -0,53% | 1.642.200,00 |
| 28.04.2023 | 22,50 | 22,90 | 22,23 | 22,74 | 2,02% | 1.681.203,00 |
| 27.04.2023 | 22,00 | 22,60 | 21,81 | 22,29 | 0,86% | 1.364.270,00 |
| 26.04.2023 | 22,09 | 22,42 | 21,96 | 22,10 | -0,05% | 1.317.291,00 |
| 25.04.2023 | 21,76 | 22,22 | 21,48 | 22,11 | 2,03% | 1.534.432,00 |
| 24.04.2023 | 21,68 | 21,94 | 21,61 | 21,67 | -0,09% | 919.036,00 |
| 21.04.2023 | 21,72 | 21,83 | 21,43 | 21,69 | -0,32% | 1.250.572,00 |
| 20.04.2023 | 22,50 | 22,50 | 21,54 | 21,76 | -2,99% | 1.816.179,00 |
| 19.04.2023 | 22,21 | 22,48 | 22,01 | 22,43 | 0,36% | 1.182.136,00 |
| 18.04.2023 | 22,18 | 22,42 | 21,95 | 22,35 | 1,54% | 1.614.520,00 |
| 17.04.2023 | 22,07 | 22,37 | 21,56 | 22,01 | 0,41% | 1.924.402,00 |
| 14.04.2023 | 21,49 | 22,24 | 20,69 | 21,92 | -3,01% | 4.153.050,00 |
| 13.04.2023 | 23,77 | 23,91 | 22,55 | 22,60 | -5,40% | 3.380.683,00 |
| 12.04.2023 | 23,79 | 24,07 | 23,72 | 23,89 | 0,84% | 1.127.240,00 |
| 11.04.2023 | 23,92 | 24,00 | 23,64 | 23,69 | 0,85% | 1.568.377,00 |
| 06.04.2023 | 23,32 | 23,54 | 23,13 | 23,49 | 1,08% | 1.479.639,00 |
| 05.04.2023 | 23,68 | 23,89 | 23,06 | 23,24 | -2,11% | 1.819.719,00 |
| 04.04.2023 | 25,11 | 25,17 | 23,74 | 23,74 | -5,53% | 3.152.406,00 |
| 03.04.2023 | 25,19 | 25,24 | 25,01 | 25,13 | 0,20% | 662.498,00 |
| 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% | 3.361.414,00 |
| 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% | 882.129,00 |
| 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 |