21,205€
-2,91%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 22,18 | 23,25 | 22,18 | 22,65 | 3,71% | 6.150,00 |
| 14.11.2024 | 19,31 | 21,89 | 19,22 | 21,84 | 11,86% | 10.851,00 |
| 13.11.2024 | 19,52 | 19,53 | 19,52 | 19,53 | -1,56% | 757,00 |
| 12.11.2024 | 20,17 | 20,17 | 19,84 | 19,84 | -3,53% | 1.621,00 |
| 11.11.2024 | 20,38 | 20,56 | 20,38 | 20,56 | 2,29% | 55,00 |
| 08.11.2024 | 20,28 | 20,28 | 19,97 | 20,10 | -1,76% | 218,00 |
| 07.11.2024 | 20,06 | 20,49 | 20,06 | 20,46 | 2,04% | 588,00 |
| 06.11.2024 | 20,89 | 20,89 | 20,05 | 20,05 | -2,34% | 403,00 |
| 05.11.2024 | 20,27 | 20,53 | 20,27 | 20,53 | 0,64% | 245,00 |
| 04.11.2024 | 19,97 | 20,41 | 19,97 | 20,40 | 2,15% | 511,00 |
| 01.11.2024 | 20,08 | 20,08 | 19,75 | 19,97 | -0,50% | 169,00 |
| 31.10.2024 | 20,20 | 20,25 | 20,07 | 20,07 | -0,15% | 226,00 |
| 30.10.2024 | 20,26 | 20,26 | 20,10 | 20,10 | -1,03% | 36,00 |
| 29.10.2024 | 20,30 | 20,46 | 20,29 | 20,31 | -0,15% | 155,00 |
| 28.10.2024 | 20,45 | 20,45 | 20,00 | 20,34 | -0,88% | 136,00 |
| 25.10.2024 | 20,20 | 20,52 | 20,20 | 20,52 | 0,79% | 578,00 |
| 24.10.2024 | 20,30 | 20,36 | 20,30 | 20,36 | 0,20% | 40,00 |
| 23.10.2024 | 20,34 | 20,53 | 20,27 | 20,32 | -0,68% | 508,00 |
| 22.10.2024 | 20,33 | 20,46 | 20,33 | 20,46 | 0,00% | 253,00 |
| 21.10.2024 | 20,53 | 20,53 | 20,29 | 20,46 | -0,73% | 1.156,00 |
| 18.10.2024 | 20,40 | 20,61 | 20,40 | 20,61 | 0,78% | 283,00 |
| 17.10.2024 | 20,40 | 20,45 | 20,35 | 20,45 | 0,54% | 190,00 |
| 16.10.2024 | 19,41 | 20,36 | 19,41 | 20,34 | 5,80% | 7.471,00 |
| 15.10.2024 | 19,64 | 19,64 | 19,23 | 19,23 | -1,00% | 122,00 |
| 14.10.2024 | 19,60 | 19,60 | 19,38 | 19,42 | -1,25% | 331,00 |
| 11.10.2024 | 19,52 | 20,00 | 19,52 | 19,67 | 0,79% | 6.183,00 |
| 10.10.2024 | 19,90 | 19,90 | 19,51 | 19,51 | -1,12% | 1.341,00 |
| 09.10.2024 | 19,44 | 19,73 | 19,44 | 19,73 | 1,28% | 207,00 |
| 08.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -0,51% | 8,00 |
| 07.10.2024 | 19,85 | 19,85 | 19,58 | 19,58 | 0,72% | 555,00 |
| 04.10.2024 | 19,21 | 19,58 | 19,21 | 19,44 | 3,82% | 9.152,00 |
| 03.10.2024 | 18,40 | 19,01 | 18,40 | 18,73 | 1,77% | 650,00 |
| 02.10.2024 | 18,32 | 18,40 | 18,27 | 18,40 | -0,84% | 10,00 |
| 01.10.2024 | 18,80 | 18,80 | 18,42 | 18,56 | -0,51% | 7.289,00 |
| 30.09.2024 | 18,74 | 18,74 | 18,46 | 18,65 | -1,79% | 227,00 |
| 27.09.2024 | 18,85 | 19,02 | 18,84 | 18,99 | 1,01% | 3.654,00 |
| 26.09.2024 | 18,60 | 18,80 | 18,44 | 18,80 | 3,61% | 828,00 |
| 25.09.2024 | 18,31 | 18,31 | 18,15 | 18,15 | 2,17% | 1.525,00 |
| 24.09.2024 | 18,06 | 18,06 | 17,76 | 17,76 | 0,34% | 579,00 |
| 23.09.2024 | 17,67 | 17,77 | 17,43 | 17,70 | 0,08% | 1.088,00 |
| 20.09.2024 | 17,72 | 17,72 | 17,69 | 17,69 | -1,59% | 193,00 |
| 19.09.2024 | 17,74 | 18,00 | 17,74 | 17,97 | 3,96% | 1.969,00 |
| 18.09.2024 | 17,30 | 17,32 | 17,29 | 17,29 | -0,12% | 623,00 |
| 17.09.2024 | 17,32 | 17,32 | 17,31 | 17,31 | 0,46% | 1.098,00 |
| 16.09.2024 | 17,15 | 17,26 | 17,15 | 17,23 | -0,32% | 44,00 |
| 13.09.2024 | 17,00 | 17,28 | 17,00 | 17,28 | 3,38% | 291,00 |
| 12.09.2024 | 16,57 | 16,72 | 16,57 | 16,72 | 4,24% | 46,00 |
| 11.09.2024 | 16,44 | 16,44 | 15,95 | 16,04 | -1,72% | 1.909,00 |
| 10.09.2024 | 16,50 | 16,50 | 16,32 | 16,32 | -4,31% | 2.136,00 |
| 09.09.2024 | 17,24 | 17,24 | 17,05 | 17,05 | -0,96% | 132,00 |
| 06.09.2024 | 17,31 | 17,51 | 17,19 | 17,22 | -2,85% | 1.055,00 |
| 05.09.2024 | 17,47 | 17,72 | 17,47 | 17,72 | 2,13% | 301,00 |
| 04.09.2024 | 17,24 | 17,41 | 17,13 | 17,35 | -3,07% | 508,00 |
| 03.09.2024 | 18,52 | 18,52 | 17,87 | 17,90 | -3,97% | 243,00 |
| 02.09.2024 | 18,53 | 18,64 | 18,53 | 18,64 | 0,92% | 91,00 |
| 30.08.2024 | 18,60 | 18,60 | 18,47 | 18,47 | -0,75% | 86,00 |
| 29.08.2024 | 18,78 | 18,79 | 18,61 | 18,61 | -0,13% | 1.123,00 |
| 28.08.2024 | 18,64 | 18,74 | 18,64 | 18,64 | -0,69% | 2.399,00 |
| 27.08.2024 | 18,48 | 18,77 | 18,48 | 18,77 | 1,90% | 1.445,00 |
| 26.08.2024 | 18,28 | 18,43 | 18,26 | 18,42 | 0,52% | 8.205,00 |
| 23.08.2024 | 18,17 | 18,32 | 18,11 | 18,32 | 1,98% | 361,00 |
| 22.08.2024 | 17,93 | 18,05 | 17,93 | 17,97 | 0,53% | 167,00 |
| 21.08.2024 | 17,84 | 18,00 | 17,84 | 17,87 | -0,20% | 743,00 |
| 20.08.2024 | 17,76 | 17,91 | 17,76 | 17,91 | 0,11% | 22,00 |
| 19.08.2024 | 17,52 | 17,89 | 17,52 | 17,89 | 1,85% | 194,00 |
| 16.08.2024 | 17,60 | 17,60 | 17,46 | 17,56 | -0,65% | 2.669,00 |
| 15.08.2024 | 17,39 | 17,72 | 17,32 | 17,68 | 2,52% | 1.079,00 |
| 14.08.2024 | 17,43 | 17,46 | 17,20 | 17,24 | 0,15% | 339,00 |
| 13.08.2024 | 17,11 | 17,22 | 17,11 | 17,22 | 0,58% | 30,00 |
| 12.08.2024 | 17,26 | 17,26 | 17,04 | 17,12 | -0,26% | 3.212,00 |
| 09.08.2024 | 17,24 | 17,44 | 17,16 | 17,16 | 0,03% | 4.229,00 |
| 08.08.2024 | 17,00 | 17,16 | 17,00 | 17,16 | 0,03% | 189,00 |
| 07.08.2024 | 17,04 | 17,21 | 16,95 | 17,15 | 2,51% | 1.325,00 |
| 06.08.2024 | 16,70 | 16,89 | 16,70 | 16,73 | -1,53% | 79,00 |
| 05.08.2024 | 16,35 | 16,99 | 16,35 | 16,99 | -0,85% | 8.459,00 |
| 02.08.2024 | 17,24 | 17,34 | 16,99 | 17,14 | -1,61% | 1.275,00 |
| 01.08.2024 | 17,98 | 17,98 | 17,42 | 17,42 | -3,78% | 1.688,00 |
| 31.07.2024 | 18,41 | 18,41 | 18,10 | 18,10 | 0,30% | 4.002,00 |
| 30.07.2024 | 18,05 | 18,18 | 18,05 | 18,05 | 0,25% | 470,00 |
| 29.07.2024 | 18,16 | 18,16 | 17,92 | 18,00 | 0,56% | 571,00 |
| 26.07.2024 | 17,74 | 18,06 | 17,57 | 17,90 | 2,11% | 8.919,00 |
| 25.07.2024 | 17,33 | 17,62 | 17,23 | 17,53 | -4,02% | 2.015,00 |
| 24.07.2024 | 18,30 | 18,30 | 17,94 | 18,27 | 0,47% | 1.738,00 |
| 23.07.2024 | 18,32 | 18,32 | 18,18 | 18,18 | 0,44% | 308,00 |
| 22.07.2024 | 17,73 | 18,18 | 17,73 | 18,10 | 3,10% | 1.110,00 |
| 19.07.2024 | 17,40 | 17,56 | 17,40 | 17,56 | -1,15% | 323,00 |
| 18.07.2024 | 17,54 | 17,93 | 17,54 | 17,76 | 1,28% | 332,00 |
| 17.07.2024 | 17,50 | 17,70 | 17,50 | 17,54 | 0,37% | 342,00 |
| 16.07.2024 | 17,18 | 17,47 | 17,18 | 17,47 | 2,40% | 538,00 |
| 15.07.2024 | 17,26 | 17,26 | 17,04 | 17,06 | -1,59% | 195,00 |
| 12.07.2024 | 17,56 | 17,56 | 17,34 | 17,34 | 0,67% | 787,00 |
| 11.07.2024 | 16,99 | 17,41 | 16,99 | 17,22 | 4,71% | 4.107,00 |
| 08.07.2024 | 16,23 | 16,59 | 16,23 | 16,45 | 0,70% | 1.610,00 |
| 05.07.2024 | 16,48 | 16,48 | 16,30 | 16,33 | -2,51% | 74,00 |
| 04.07.2024 | 16,82 | 16,82 | 16,56 | 16,75 | 0,12% | 735,00 |
| 03.07.2024 | 16,32 | 16,76 | 16,32 | 16,73 | 4,11% | 185,00 |
| 02.07.2024 | 15,99 | 16,07 | 15,99 | 16,07 | -0,19% | 25,00 |
| 01.07.2024 | 16,43 | 16,45 | 16,10 | 16,10 | 3,70% | 2.199,00 |
| 28.06.2024 | 15,67 | 15,67 | 15,53 | 15,53 | -0,13% | 147,00 |
| 27.06.2024 | 15,49 | 15,55 | 15,49 | 15,55 | 4,12% | 3.068,00 |