22,035€
-1,14%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,20 | 22,25 | 21,83 | 22,02 | -1,21% | - |
| 18.12.2024 | 22,42 | 22,42 | 22,29 | 22,29 | -0,49% | 57,00 |
| 17.12.2024 | 22,55 | 22,55 | 22,40 | 22,40 | 0,00% | 25,00 |
| 16.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,31% | - |
| 13.12.2024 | 21,95 | 22,11 | 21,95 | 22,11 | -0,14% | 151,00 |
| 12.12.2024 | 21,84 | 22,14 | 21,84 | 22,14 | -0,18% | 60,00 |
| 11.12.2024 | 21,72 | 22,18 | 21,72 | 22,18 | 1,51% | 109,00 |
| 10.12.2024 | 21,15 | 21,85 | 21,15 | 21,85 | 1,49% | 290,00 |
| 09.12.2024 | 21,50 | 21,53 | 21,50 | 21,53 | -1,24% | 300,00 |
| 06.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,55% | - |
| 05.12.2024 | 21,00 | 21,73 | 21,00 | 21,68 | 8,13% | 3,00 |
| 04.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,45% | - |
| 03.12.2024 | 20,26 | 20,36 | 20,14 | 20,14 | -3,45% | 113,00 |
| 02.12.2024 | 21,07 | 21,07 | 20,85 | 20,86 | -0,67% | 412,00 |
| 29.11.2024 | 20,79 | 21,00 | 20,79 | 21,00 | 2,19% | 50,00 |
| 28.11.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 27.11.2024 | 20,75 | 20,75 | 20,49 | 20,55 | -1,91% | 400,00 |
| 26.11.2024 | 21,01 | 21,01 | 20,95 | 20,95 | -0,95% | 1,00 |
| 25.11.2024 | 21,18 | 21,18 | 21,15 | 21,15 | 1,59% | 140,00 |
| 22.11.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -2,12% | - |
| 21.11.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -0,19% | - |
| 20.11.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -3,79% | - |
| 19.11.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -2,38% | - |
| 18.11.2024 | 22,51 | 22,69 | 22,51 | 22,69 | 1,02% | 200,00 |
| 15.11.2024 | 21,89 | 23,17 | 21,89 | 22,46 | 3,65% | 1.604,00 |
| 14.11.2024 | 19,75 | 21,95 | 19,75 | 21,67 | 10,06% | 1.194,00 |
| 13.11.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,99% | - |
| 12.11.2024 | 20,31 | 20,31 | 20,09 | 20,09 | -1,90% | 112,00 |
| 11.11.2024 | 20,27 | 20,48 | 20,27 | 20,48 | 0,64% | 10.060,00 |
| 08.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 1,95% | - |
| 07.11.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,05% | - |
| 06.11.2024 | 20,76 | 20,76 | 19,97 | 19,97 | -2,20% | - |
| 05.11.2024 | 20,27 | 20,42 | 20,27 | 20,42 | 0,10% | 200,00 |
| 04.11.2024 | 19,84 | 20,40 | 19,84 | 20,40 | 2,18% | 2.637,00 |
| 01.11.2024 | 19,92 | 19,97 | 19,92 | 19,97 | -1,02% | 55,00 |
| 31.10.2024 | 19,96 | 20,17 | 19,96 | 20,17 | 0,60% | 2,00 |
| 30.10.2024 | 20,37 | 20,37 | 20,05 | 20,05 | -0,79% | 710,00 |
| 29.10.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,85% | 16,00 |
| 28.10.2024 | 20,36 | 20,50 | 20,00 | 20,04 | -2,24% | 3.402,00 |
| 25.10.2024 | 20,09 | 20,50 | 20,09 | 20,50 | 0,54% | 180,00 |
| 24.10.2024 | 20,11 | 20,39 | 20,11 | 20,39 | 0,94% | 160,00 |
| 23.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,35% | - |
| 22.10.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -1,12% | - |
| 21.10.2024 | 20,37 | 20,50 | 20,37 | 20,50 | 0,94% | 80,00 |
| 18.10.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,10% | - |
| 17.10.2024 | 20,30 | 20,45 | 20,30 | 20,33 | -0,78% | 630,00 |
| 16.10.2024 | 19,07 | 20,49 | 19,07 | 20,49 | 4,25% | 1.084,00 |
| 15.10.2024 | 19,26 | 19,66 | 19,26 | 19,66 | 0,95% | 300,00 |
| 14.10.2024 | 19,49 | 19,60 | 19,47 | 19,47 | -0,99% | 702,00 |
| 11.10.2024 | 19,37 | 20,00 | 19,37 | 19,67 | -0,15% | 2.405,00 |
| 10.10.2024 | 19,59 | 19,70 | 19,59 | 19,70 | 1,16% | 300,00 |
| 09.10.2024 | 19,30 | 19,47 | 19,30 | 19,47 | 0,54% | 860,00 |
| 08.10.2024 | 19,21 | 19,43 | 19,21 | 19,37 | -1,20% | 525,00 |
| 07.10.2024 | 19,30 | 19,75 | 19,30 | 19,60 | 0,67% | 6.292,00 |
| 04.10.2024 | 18,50 | 19,60 | 18,50 | 19,47 | 6,80% | 182,00 |
| 03.10.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,75% | - |
| 02.10.2024 | 18,34 | 18,34 | 18,10 | 18,10 | -1,66% | 411,00 |
| 01.10.2024 | 18,59 | 18,59 | 18,40 | 18,40 | -2,13% | 700,00 |
| 30.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,50% | - |
| 27.09.2024 | 18,57 | 19,01 | 18,57 | 18,90 | 1,59% | 145,00 |
| 26.09.2024 | 18,25 | 18,66 | 18,25 | 18,60 | 0,68% | 3.680,00 |
| 25.09.2024 | 17,68 | 18,48 | 17,68 | 18,48 | 4,70% | 260,00 |
| 24.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,68% | - |
| 23.09.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -2,91% | - |
| 20.09.2024 | 17,61 | 18,05 | 17,61 | 18,05 | 1,06% | - |
| 19.09.2024 | 17,44 | 18,00 | 17,44 | 17,86 | 3,27% | 400,00 |
| 18.09.2024 | 17,15 | 17,30 | 17,15 | 17,30 | 0,96% | 580,00 |
| 17.09.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,03% | - |
| 16.09.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 1,06% | - |
| 13.09.2024 | 16,76 | 16,95 | 16,76 | 16,95 | 4,53% | 120,00 |
| 12.09.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,46% | - |
| 11.09.2024 | 16,61 | 16,63 | 15,99 | 16,14 | -1,10% | 520,00 |
| 10.09.2024 | 16,75 | 16,75 | 16,32 | 16,32 | -5,28% | 220,00 |
| 09.09.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -1,60% | - |
| 06.09.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 0,92% | - |
| 05.09.2024 | 17,23 | 17,35 | 17,23 | 17,35 | -2,20% | 15,00 |
| 04.09.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -4,62% | - |
| 03.09.2024 | 18,43 | 18,60 | 18,43 | 18,60 | 0,32% | 6,00 |
| 02.09.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,60% | 9,00 |
| 30.08.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -1,07% | - |
| 29.08.2024 | 18,57 | 18,63 | 18,57 | 18,63 | -0,24% | 70,00 |
| 28.08.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -0,35% | - |
| 27.08.2024 | 18,31 | 18,74 | 18,31 | 18,74 | 1,88% | 341,00 |
| 26.08.2024 | 18,21 | 18,39 | 18,21 | 18,39 | 1,91% | 885,00 |
| 23.08.2024 | 17,85 | 18,08 | 17,85 | 18,05 | -0,06% | 1.277,00 |
| 22.08.2024 | 17,71 | 18,10 | 17,71 | 18,06 | 1,09% | 700,00 |
| 21.08.2024 | 17,87 | 17,87 | 17,86 | 17,86 | -0,33% | 355,00 |
| 20.08.2024 | 17,71 | 17,92 | 17,71 | 17,92 | 3,05% | 285,00 |
| 19.08.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,88% | - |
| 16.08.2024 | 17,46 | 17,55 | 17,46 | 17,55 | -0,43% | 180,00 |
| 15.08.2024 | 17,18 | 17,62 | 17,18 | 17,62 | 1,47% | 180,00 |
| 14.08.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,40% | - |
| 13.08.2024 | 16,97 | 17,13 | 16,97 | 17,13 | 0,00% | 2.535,00 |
| 12.08.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,03% | 50,00 |
| 09.08.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,41% | - |
| 08.08.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,06% | - |
| 07.08.2024 | 16,75 | 17,06 | 16,75 | 17,06 | 1,64% | 100,00 |
| 06.08.2024 | 17,19 | 17,38 | 16,79 | 16,79 | 0,81% | 1.689,00 |
| 05.08.2024 | 16,74 | 16,89 | 16,65 | 16,65 | -2,97% | 1.226,00 |
| 02.08.2024 | 17,12 | 17,35 | 16,97 | 17,16 | -4,83% | 300,00 |