15,060€
5,17%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 14,27 | 15,16 | 14,19 | 15,10 | 5,45% | 3.321,00 |
| 17.04.2024 | 14,09 | 14,33 | 14,09 | 14,32 | 2,62% | 1.001,00 |
| 16.04.2024 | 14,20 | 14,20 | 13,87 | 13,96 | -4,29% | 5.909,00 |
| 15.04.2024 | 14,42 | 14,65 | 14,42 | 14,58 | 1,36% | 2.790,00 |
| 12.04.2024 | 14,85 | 14,94 | 14,39 | 14,39 | -3,97% | 2.000,00 |
| 11.04.2024 | 14,94 | 15,30 | 14,94 | 14,98 | 0,33% | 1.316,00 |
| 10.04.2024 | 14,93 | 15,61 | 14,85 | 14,93 | 0,34% | 783,00 |
| 09.04.2024 | 13,86 | 15,31 | 13,86 | 14,88 | 6,36% | 5.593,00 |
| 08.04.2024 | 13,74 | 13,99 | 13,74 | 13,99 | 0,94% | 1.629,00 |
| 05.04.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,18% | - |
| 04.04.2024 | 14,10 | 14,10 | 13,89 | 13,89 | -1,10% | 1.485,00 |
| 03.04.2024 | 14,05 | 14,05 | 13,93 | 14,04 | -0,53% | 301,00 |
| 02.04.2024 | 14,31 | 14,31 | 13,90 | 14,12 | 0,50% | 5.552,00 |
| 28.03.2024 | 13,76 | 14,08 | 13,76 | 14,05 | 1,78% | 1.132,00 |
| 27.03.2024 | 13,67 | 13,80 | 13,51 | 13,80 | 1,25% | 4.700,00 |
| 26.03.2024 | 13,27 | 13,63 | 13,27 | 13,63 | 2,64% | 3.920,00 |
| 25.03.2024 | 13,24 | 13,34 | 13,19 | 13,28 | 2,15% | 1.506,00 |
| 22.03.2024 | 13,12 | 13,18 | 13,00 | 13,00 | -2,11% | 146,00 |
| 21.03.2024 | 12,98 | 13,28 | 12,98 | 13,28 | 4,08% | 631,00 |
| 20.03.2024 | 12,90 | 12,90 | 12,76 | 12,76 | -0,89% | 50,00 |
| 19.03.2024 | 13,19 | 13,19 | 12,87 | 12,88 | -2,94% | 960,00 |
| 18.03.2024 | 12,50 | 13,52 | 12,50 | 13,27 | 7,54% | 8.710,00 |
| 15.03.2024 | 11,97 | 12,34 | 11,97 | 12,34 | 1,61% | 420,00 |
| 14.03.2024 | 11,81 | 12,14 | 11,81 | 12,14 | 0,91% | 210,00 |
| 13.03.2024 | 12,05 | 12,05 | 11,75 | 12,03 | -1,23% | 1.787,00 |
| 12.03.2024 | 11,71 | 12,18 | 11,71 | 12,18 | 4,19% | 1.098,00 |
| 11.03.2024 | 12,05 | 12,05 | 11,69 | 11,69 | -2,99% | 400,00 |
| 08.03.2024 | 12,08 | 12,08 | 11,88 | 12,05 | 0,42% | 1.027,00 |
| 07.03.2024 | 11,86 | 12,04 | 11,71 | 12,00 | 2,78% | 1.040,00 |
| 06.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -1,10% | - |
| 05.03.2024 | 12,13 | 12,13 | 11,69 | 11,81 | -1,99% | 831,00 |
| 04.03.2024 | 12,30 | 12,30 | 12,05 | 12,05 | -1,27% | 421,00 |
| 01.03.2024 | 12,47 | 12,50 | 12,20 | 12,20 | -1,25% | 2.525,00 |
| 29.02.2024 | 12,26 | 12,36 | 12,26 | 12,36 | -0,88% | 1.000,00 |
| 28.02.2024 | 12,15 | 12,50 | 12,15 | 12,47 | 2,30% | 1.813,00 |
| 27.02.2024 | 11,50 | 12,26 | 11,50 | 12,19 | 2,22% | 1.450,00 |
| 26.02.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,38% | 52,00 |
| 23.02.2024 | 11,81 | 11,88 | 11,81 | 11,88 | 0,64% | 400,00 |
| 22.02.2024 | 11,94 | 12,16 | 11,80 | 11,80 | -1,42% | 202,00 |
| 21.02.2024 | 11,38 | 11,97 | 11,38 | 11,97 | 6,49% | 420,00 |
| 20.02.2024 | 11,29 | 11,29 | 11,24 | 11,24 | -1,19% | 4.930,00 |
| 19.02.2024 | 11,64 | 11,64 | 11,38 | 11,38 | -2,94% | 805,00 |
| 16.02.2024 | 11,63 | 11,72 | 11,63 | 11,72 | 1,43% | 650,00 |
| 15.02.2024 | 11,44 | 11,60 | 11,44 | 11,56 | 1,32% | 2.280,00 |
| 14.02.2024 | 11,34 | 11,41 | 11,20 | 11,41 | 1,69% | 2.785,00 |
| 13.02.2024 | 11,59 | 11,59 | 11,22 | 11,22 | -3,24% | 950,00 |
| 12.02.2024 | 11,66 | 11,66 | 11,59 | 11,59 | -0,64% | 840,00 |
| 09.02.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 0,13% | - |
| 08.02.2024 | 11,47 | 11,65 | 11,47 | 11,65 | 1,00% | 32,00 |
| 07.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,73% | - |
| 06.02.2024 | 11,54 | 11,62 | 11,29 | 11,62 | -0,56% | 9.530,00 |
| 05.02.2024 | 12,01 | 12,01 | 11,69 | 11,69 | -3,03% | 1.124,00 |
| 02.02.2024 | 12,00 | 12,10 | 11,99 | 12,05 | 2,03% | 1.835,00 |
| 01.02.2024 | 11,65 | 11,81 | 11,65 | 11,81 | 0,00% | 20,00 |
| 31.01.2024 | 11,62 | 11,81 | 11,62 | 11,81 | 1,94% | 480,00 |
| 30.01.2024 | 11,58 | 11,59 | 11,58 | 11,59 | 0,39% | 1.973,00 |
| 29.01.2024 | 11,68 | 11,68 | 11,48 | 11,54 | -1,20% | 600,00 |
| 26.01.2024 | 11,30 | 11,68 | 11,30 | 11,68 | 3,45% | 500,00 |
| 25.01.2024 | 11,20 | 11,39 | 11,20 | 11,29 | 0,85% | 3.393,00 |
| 24.01.2024 | 12,01 | 12,26 | 11,00 | 11,20 | -6,75% | 4.038,00 |
| 23.01.2024 | 11,48 | 12,12 | 11,48 | 12,01 | 5,31% | 849,00 |
| 22.01.2024 | 11,09 | 11,40 | 11,09 | 11,40 | 3,92% | 915,00 |
| 19.01.2024 | 11,32 | 11,32 | 10,90 | 10,97 | -4,02% | 5.740,00 |
| 18.01.2024 | 11,29 | 11,43 | 11,29 | 11,43 | 0,97% | 200,00 |
| 17.01.2024 | 11,13 | 11,32 | 11,13 | 11,32 | -1,26% | 1.200,00 |
| 16.01.2024 | 11,67 | 11,67 | 11,27 | 11,47 | -5,25% | 4.300,00 |
| 15.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 2,76% | 8.420,00 |
| 12.01.2024 | 11,82 | 11,82 | 11,75 | 11,78 | -1,05% | 30,00 |
| 11.01.2024 | 11,91 | 12,00 | 11,90 | 11,90 | 1,54% | 1.080,00 |
| 10.01.2024 | 11,93 | 12,05 | 11,72 | 11,72 | 0,69% | 902,00 |
| 09.01.2024 | 11,40 | 11,64 | 11,40 | 11,64 | 1,84% | 5.100,00 |
| 08.01.2024 | 11,32 | 11,43 | 11,15 | 11,43 | 1,69% | 2.174,00 |
| 05.01.2024 | 11,23 | 11,24 | 11,00 | 11,24 | -0,57% | 3.217,00 |
| 04.01.2024 | 10,93 | 11,31 | 10,93 | 11,31 | 2,31% | 3.460,00 |
| 03.01.2024 | 12,11 | 12,11 | 10,75 | 11,05 | -9,39% | 13.443,00 |
| 02.01.2024 | 12,38 | 12,39 | 12,20 | 12,20 | 0,37% | 1.045,00 |
| 29.12.2023 | 12,15 | 12,15 | 12,15 | 12,15 | -0,98% | - |
| 28.12.2023 | 12,18 | 12,32 | 12,08 | 12,27 | 0,08% | 6.891,00 |
| 27.12.2023 | 12,11 | 12,26 | 12,11 | 12,26 | 1,91% | 1.530,00 |
| 22.12.2023 | 12,21 | 12,21 | 12,03 | 12,03 | -0,58% | 6.840,00 |
| 21.12.2023 | 12,13 | 12,31 | 12,10 | 12,10 | -0,90% | 500,00 |
| 20.12.2023 | 12,37 | 12,37 | 12,05 | 12,21 | -0,29% | 920,00 |
| 19.12.2023 | 12,15 | 12,30 | 12,15 | 12,25 | 1,91% | 2.300,00 |
| 18.12.2023 | 11,97 | 12,29 | 11,97 | 12,02 | 0,80% | 3.657,00 |
| 15.12.2023 | 11,59 | 12,01 | 11,59 | 11,92 | 3,65% | 3.855,00 |
| 14.12.2023 | 10,88 | 11,50 | 10,88 | 11,50 | 6,48% | 583,00 |
| 13.12.2023 | 11,09 | 11,09 | 10,72 | 10,80 | -2,75% | 10.960,00 |
| 12.12.2023 | 11,31 | 11,38 | 11,11 | 11,11 | -4,92% | 3.275,00 |
| 11.12.2023 | 11,76 | 11,76 | 11,68 | 11,68 | -0,30% | 701,00 |
| 08.12.2023 | 11,25 | 11,79 | 11,25 | 11,72 | 0,82% | 4.837,00 |
| 07.12.2023 | 11,54 | 11,62 | 11,54 | 11,62 | 0,43% | 1.000,00 |
| 06.12.2023 | 11,25 | 11,65 | 11,04 | 11,57 | 3,03% | 2.638,00 |
| 05.12.2023 | 11,27 | 11,27 | 11,11 | 11,23 | -1,92% | 4.980,00 |
| 04.12.2023 | 11,84 | 11,84 | 11,45 | 11,45 | -2,01% | 758,00 |
| 01.12.2023 | 11,50 | 11,69 | 11,50 | 11,69 | 2,54% | 697,00 |
| 30.11.2023 | 11,56 | 11,56 | 11,10 | 11,40 | -1,34% | 14.262,00 |
| 29.11.2023 | 12,08 | 12,08 | 11,55 | 11,55 | -3,67% | 951,00 |
| 28.11.2023 | 12,21 | 12,21 | 11,91 | 11,99 | -2,24% | 2.820,00 |
| 27.11.2023 | 12,31 | 12,31 | 12,24 | 12,27 | -0,65% | 1.270,00 |
| 24.11.2023 | 12,40 | 12,40 | 12,24 | 12,35 | 0,45% | 1.830,00 |