20,560€
0,29%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 20,67 | 20,67 | 20,56 | 20,56 | 0,29% | 1.577,00 |
| 16.01.2025 | 20,72 | 20,72 | 20,50 | 20,50 | -0,29% | 93,00 |
| 15.01.2025 | 20,40 | 20,56 | 20,40 | 20,56 | 2,75% | 21,00 |
| 14.01.2025 | 19,62 | 20,01 | 19,62 | 20,01 | 2,17% | 1.048,00 |
| 13.01.2025 | 19,52 | 19,59 | 19,52 | 19,59 | -1,16% | 225,00 |
| 10.01.2025 | 20,24 | 20,24 | 19,82 | 19,82 | -2,82% | 776,00 |
| 09.01.2025 | 20,07 | 20,39 | 20,06 | 20,39 | 0,74% | 1.081,00 |
| 08.01.2025 | 20,47 | 20,47 | 20,03 | 20,24 | -4,98% | 13.766,00 |
| 07.01.2025 | 21,54 | 21,54 | 21,18 | 21,30 | -4,48% | 1.860,00 |
| 06.01.2025 | 21,60 | 22,36 | 21,60 | 22,30 | 3,48% | 1.785,00 |
| 03.01.2025 | 21,80 | 21,80 | 21,50 | 21,55 | -2,18% | 1.406,00 |
| 02.01.2025 | 22,03 | 22,03 | 22,01 | 22,03 | 1,47% | 481,00 |
| 30.12.2024 | 21,83 | 21,83 | 21,71 | 21,71 | -0,64% | 367,00 |
| 27.12.2024 | 21,90 | 21,90 | 21,77 | 21,85 | -0,27% | 503,00 |
| 23.12.2024 | 21,85 | 21,91 | 21,77 | 21,91 | 0,00% | 46,00 |
| 20.12.2024 | 21,88 | 22,03 | 21,88 | 21,91 | -0,77% | 208,00 |
| 19.12.2024 | 21,97 | 22,08 | 21,97 | 22,08 | -0,54% | 5.005,00 |
| 18.12.2024 | 22,48 | 22,48 | 22,20 | 22,20 | -0,49% | 120,00 |
| 17.12.2024 | 22,80 | 22,80 | 22,31 | 22,31 | -0,04% | 42,00 |
| 16.12.2024 | 22,42 | 22,50 | 22,20 | 22,32 | 0,77% | 2.553,00 |
| 13.12.2024 | 22,09 | 22,15 | 22,09 | 22,15 | 0,32% | 207,00 |
| 12.12.2024 | 22,19 | 22,19 | 22,08 | 22,08 | -0,41% | 156,00 |
| 11.12.2024 | 21,95 | 22,17 | 21,95 | 22,17 | 0,05% | 1.427,00 |
| 10.12.2024 | 21,99 | 22,16 | 21,99 | 22,16 | 3,17% | 624,00 |
| 09.12.2024 | 21,67 | 21,82 | 21,48 | 21,48 | -0,42% | 257,00 |
| 06.12.2024 | 21,66 | 21,80 | 21,57 | 21,57 | -0,28% | 1.191,00 |
| 05.12.2024 | 21,55 | 21,70 | 21,52 | 21,63 | 5,93% | 676,00 |
| 04.12.2024 | 20,21 | 20,42 | 20,21 | 20,42 | 1,04% | 156,00 |
| 03.12.2024 | 20,43 | 20,43 | 20,18 | 20,21 | -0,69% | 3.272,00 |
| 02.12.2024 | 20,90 | 20,90 | 20,31 | 20,35 | -0,78% | 494,00 |
| 29.11.2024 | 21,16 | 21,16 | 20,51 | 20,51 | -1,96% | 170,00 |
| 28.11.2024 | 20,73 | 20,97 | 20,71 | 20,92 | 1,50% | 3.896,00 |
| 27.11.2024 | 20,56 | 20,61 | 20,56 | 20,61 | -1,67% | 28,00 |
| 26.11.2024 | 20,96 | 20,96 | 20,95 | 20,96 | -0,99% | 15,00 |
| 25.11.2024 | 21,29 | 21,29 | 20,90 | 21,17 | 0,62% | 455,00 |
| 22.11.2024 | 21,10 | 21,10 | 20,84 | 21,04 | 0,67% | 2.564,00 |
| 21.11.2024 | 20,87 | 20,91 | 20,74 | 20,90 | -1,83% | 588,00 |
| 20.11.2024 | 21,57 | 21,57 | 21,29 | 21,29 | -0,51% | 106,00 |
| 19.11.2024 | 21,65 | 21,65 | 21,26 | 21,40 | -3,69% | 1.342,00 |
| 18.11.2024 | 22,52 | 22,55 | 22,08 | 22,22 | -1,90% | 685,00 |
| 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 |