26,200€
-1,32%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 26,37 | 26,67 | 26,31 | 26,31 | -0,90% | 2,00 |
| 29.05.2023 | 26,40 | 26,55 | 26,40 | 26,55 | 0,26% | 66,00 |
| 26.05.2023 | 26,35 | 26,51 | 26,35 | 26,48 | 0,46% | 136,00 |
| 25.05.2023 | 26,28 | 26,36 | 26,28 | 26,36 | -0,64% | 300,00 |
| 24.05.2023 | 26,68 | 26,68 | 26,53 | 26,53 | -0,86% | 240,00 |
| 23.05.2023 | 27,37 | 27,48 | 26,71 | 26,76 | -1,58% | 879,00 |
| 22.05.2023 | 27,19 | 27,19 | 27,19 | 27,19 | -0,66% | - |
| 19.05.2023 | 26,96 | 27,51 | 26,96 | 27,37 | 1,63% | 300,00 |
| 18.05.2023 | 26,77 | 26,93 | 26,77 | 26,93 | -0,07% | - |
| 17.05.2023 | 26,55 | 27,00 | 26,55 | 26,95 | 2,28% | 100,00 |
| 16.05.2023 | 25,60 | 26,35 | 25,60 | 26,35 | 2,53% | 278,00 |
| 15.05.2023 | 25,30 | 25,70 | 25,30 | 25,70 | 4,26% | 600,00 |
| 12.05.2023 | 23,72 | 24,65 | 23,72 | 24,65 | 3,01% | 100,00 |
| 11.05.2023 | 22,97 | 23,93 | 22,97 | 23,93 | 5,93% | 120,00 |
| 10.05.2023 | 23,54 | 23,54 | 22,59 | 22,59 | -3,38% | 1.735,00 |
| 09.05.2023 | 23,83 | 23,83 | 23,38 | 23,38 | -1,52% | - |
| 08.05.2023 | 23,06 | 23,74 | 23,06 | 23,74 | 2,73% | - |
| 05.05.2023 | 22,66 | 23,11 | 22,66 | 23,11 | 1,49% | - |
| 04.05.2023 | 22,60 | 22,77 | 22,60 | 22,77 | 0,84% | 201,00 |
| 03.05.2023 | 22,58 | 22,58 | 22,58 | 22,58 | -1,22% | - |
| 02.05.2023 | 22,76 | 22,86 | 22,76 | 22,86 | 0,26% | 12,00 |
| 28.04.2023 | 22,33 | 22,80 | 22,33 | 22,80 | 1,92% | 1.013,00 |
| 27.04.2023 | 22,00 | 22,37 | 22,00 | 22,37 | 1,64% | - |
| 26.04.2023 | 22,00 | 22,11 | 22,00 | 22,01 | 0,05% | 2.269,00 |
| 25.04.2023 | 21,57 | 22,00 | 21,57 | 22,00 | 1,71% | 1.108,00 |
| 24.04.2023 | 21,59 | 21,79 | 21,59 | 21,63 | 0,23% | 500,00 |
| 21.04.2023 | 21,55 | 21,58 | 21,55 | 21,58 | 0,00% | 120,00 |
| 20.04.2023 | 22,32 | 22,32 | 21,58 | 21,58 | -3,36% | 230,00 |
| 19.04.2023 | 22,17 | 22,33 | 22,17 | 22,33 | -0,67% | 1.150,00 |
| 18.04.2023 | 22,06 | 22,48 | 22,00 | 22,48 | 1,95% | 11.090,00 |
| 17.04.2023 | 22,24 | 22,24 | 21,64 | 22,05 | 0,41% | 627,00 |
| 14.04.2023 | 22,25 | 22,25 | 21,05 | 21,96 | -4,65% | 175,00 |
| 13.04.2023 | 23,93 | 23,93 | 23,03 | 23,03 | -3,96% | 80,00 |
| 12.04.2023 | 23,57 | 23,98 | 23,57 | 23,98 | 1,14% | 950,00 |
| 11.04.2023 | 23,90 | 23,90 | 23,71 | 23,71 | 2,42% | 470,00 |
| 06.04.2023 | 23,13 | 23,49 | 23,13 | 23,15 | -0,56% | 1.445,00 |
| 05.04.2023 | 23,63 | 23,63 | 23,28 | 23,28 | -2,10% | 150,00 |
| 04.04.2023 | 25,01 | 25,01 | 23,78 | 23,78 | -5,86% | 75,00 |
| 03.04.2023 | 25,26 | 25,26 | 25,26 | 25,26 | 1,41% | 5,00 |
| 31.03.2023 | 24,93 | 24,93 | 24,91 | 24,91 | -0,36% | 250,00 |
| 30.03.2023 | 24,48 | 25,22 | 24,48 | 25,00 | 1,34% | 450,00 |
| 29.03.2023 | 24,30 | 24,67 | 24,30 | 24,67 | 1,77% | 170,00 |
| 28.03.2023 | 23,97 | 24,24 | 23,97 | 24,24 | 0,29% | - |
| 27.03.2023 | 23,95 | 24,17 | 23,95 | 24,17 | 2,20% | - |
| 24.03.2023 | 24,48 | 24,48 | 23,65 | 23,65 | -3,27% | 1.250,00 |
| 23.03.2023 | 24,46 | 24,70 | 24,26 | 24,45 | -1,29% | 727,00 |
| 22.03.2023 | 24,59 | 24,77 | 24,59 | 24,77 | 1,06% | 200,00 |
| 21.03.2023 | 23,89 | 24,75 | 23,89 | 24,51 | 2,90% | 500,00 |
| 20.03.2023 | 23,57 | 23,85 | 23,31 | 23,82 | -0,54% | 2.362,00 |
| 17.03.2023 | 23,89 | 24,52 | 23,89 | 23,95 | 0,88% | 790,00 |
| 16.03.2023 | 23,64 | 23,85 | 23,00 | 23,74 | 1,45% | 505,00 |
| 15.03.2023 | 25,82 | 25,82 | 23,40 | 23,40 | -10,41% | 482,00 |
| 14.03.2023 | 25,62 | 26,12 | 25,62 | 26,12 | 1,67% | 4,00 |
| 13.03.2023 | 27,39 | 27,39 | 25,69 | 25,69 | -6,17% | 100,00 |
| 10.03.2023 | 27,15 | 27,38 | 27,15 | 27,38 | -0,11% | 240,00 |
| 09.03.2023 | 27,57 | 28,00 | 27,41 | 27,41 | -1,23% | 10.122,00 |
| 08.03.2023 | 27,72 | 27,75 | 27,71 | 27,75 | -0,96% | 240,00 |
| 07.03.2023 | 28,04 | 28,04 | 28,02 | 28,02 | -1,02% | - |
| 06.03.2023 | 28,02 | 28,34 | 28,02 | 28,31 | 0,57% | 57,00 |
| 03.03.2023 | 27,45 | 28,15 | 27,45 | 28,15 | 2,33% | 10.000,00 |
| 02.03.2023 | 27,51 | 27,51 | 27,51 | 27,51 | -0,97% | - |
| 01.03.2023 | 27,70 | 27,81 | 27,70 | 27,78 | -0,07% | 390,00 |
| 28.02.2023 | 27,22 | 27,80 | 27,22 | 27,80 | 1,42% | 875,00 |
| 27.02.2023 | 27,31 | 27,41 | 27,31 | 27,41 | 0,07% | 207,00 |
| 24.02.2023 | 26,87 | 27,86 | 26,87 | 27,39 | 1,33% | 3.082,00 |
| 23.02.2023 | 26,79 | 27,03 | 26,79 | 27,03 | 0,86% | - |
| 22.02.2023 | 26,88 | 26,88 | 26,80 | 26,80 | -0,59% | - |
| 21.02.2023 | 27,21 | 27,21 | 26,96 | 26,96 | -1,64% | - |
| 20.02.2023 | 27,30 | 27,41 | 27,30 | 27,41 | 0,48% | 25,00 |
| 17.02.2023 | 27,55 | 27,55 | 27,16 | 27,28 | 0,00% | 10,00 |
| 16.02.2023 | 27,25 | 27,62 | 27,25 | 27,28 | 0,81% | 30,00 |
| 15.02.2023 | 26,65 | 27,06 | 26,65 | 27,06 | -0,07% | - |
| 14.02.2023 | 26,95 | 27,16 | 26,77 | 27,08 | 0,86% | 290,00 |
| 13.02.2023 | 26,78 | 26,90 | 26,78 | 26,85 | -0,04% | 266,00 |
| 10.02.2023 | 27,07 | 27,07 | 26,86 | 26,86 | -0,96% | 3,00 |
| 09.02.2023 | 27,12 | 27,12 | 27,12 | 27,12 | -1,02% | - |
| 08.02.2023 | 26,98 | 27,40 | 26,98 | 27,40 | 1,18% | 5,00 |
| 07.02.2023 | 27,48 | 27,48 | 27,08 | 27,08 | -0,99% | 15,00 |
| 06.02.2023 | 27,77 | 27,77 | 27,24 | 27,35 | -2,98% | 463,00 |
| 03.02.2023 | 27,99 | 28,19 | 27,72 | 28,19 | 0,00% | 1.175,00 |
| 02.02.2023 | 27,28 | 28,19 | 27,28 | 28,19 | 3,30% | 100,00 |
| 01.02.2023 | 27,07 | 27,41 | 27,07 | 27,29 | 0,15% | 14,00 |
| 31.01.2023 | 27,44 | 27,44 | 27,20 | 27,25 | -1,66% | 1.573,00 |
| 30.01.2023 | 27,74 | 27,75 | 27,65 | 27,71 | 0,22% | 304,00 |
| 27.01.2023 | 27,01 | 27,65 | 27,01 | 27,65 | 2,29% | 110,00 |
| 26.01.2023 | 26,25 | 27,12 | 26,25 | 27,03 | 1,77% | 45,00 |
| 25.01.2023 | 26,86 | 27,20 | 26,56 | 26,56 | 0,34% | 177,00 |
| 24.01.2023 | 26,45 | 26,47 | 26,45 | 26,47 | 0,00% | 22,00 |
| 23.01.2023 | 26,15 | 26,57 | 26,15 | 26,47 | 3,20% | 396,00 |
| 20.01.2023 | 25,51 | 25,78 | 25,51 | 25,65 | 0,35% | 76,00 |
| 19.01.2023 | 26,03 | 26,03 | 25,56 | 25,56 | -3,18% | - |
| 18.01.2023 | 25,74 | 26,40 | 25,74 | 26,40 | 2,60% | 1.275,00 |
| 17.01.2023 | 25,83 | 25,83 | 25,73 | 25,73 | -0,96% | - |
| 16.01.2023 | 25,87 | 26,01 | 25,63 | 25,98 | 1,17% | 1.510,00 |
| 13.01.2023 | 25,26 | 25,68 | 25,26 | 25,68 | 1,78% | - |
| 12.01.2023 | 25,12 | 25,23 | 25,12 | 25,23 | 0,92% | - |
| 11.01.2023 | 24,95 | 25,25 | 24,95 | 25,00 | 1,92% | 2.176,00 |
| 10.01.2023 | 24,42 | 24,53 | 24,42 | 24,53 | -1,41% | 125,00 |
| 09.01.2023 | 24,82 | 24,88 | 24,82 | 24,88 | -0,16% | - |
| 06.01.2023 | 24,90 | 24,92 | 24,90 | 24,92 | 0,89% | 200,00 |