14,240€
4,09%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,84 | 14,32 | 13,80 | 14,24 | 3,19% | 1.500,00 |
27.03.2024 | 13,59 | 13,86 | 13,52 | 13,80 | 1,64% | - |
26.03.2024 | 13,35 | 13,66 | 13,16 | 13,58 | 2,12% | 75,00 |
25.03.2024 | 13,27 | 13,38 | 13,04 | 13,29 | 0,19% | 370,00 |
22.03.2024 | 13,20 | 13,33 | 12,90 | 13,27 | 0,34% | 2.500,00 |
21.03.2024 | 13,08 | 13,37 | 13,00 | 13,22 | 1,33% | 8.000,00 |
20.03.2024 | 13,03 | 13,06 | 12,69 | 13,05 | 0,00% | 250,00 |
19.03.2024 | 13,29 | 13,32 | 12,81 | 13,05 | -1,95% | 6.708,00 |
18.03.2024 | 12,42 | 13,58 | 12,42 | 13,31 | 7,14% | 400,00 |
15.03.2024 | 12,03 | 12,43 | 11,92 | 12,42 | 3,18% | - |
14.03.2024 | 11,86 | 12,45 | 11,85 | 12,04 | 1,53% | 75,00 |
13.03.2024 | 12,14 | 12,16 | 11,55 | 11,86 | -2,36% | - |
12.03.2024 | 11,77 | 12,24 | 11,68 | 12,15 | 3,60% | 5.000,00 |
11.03.2024 | 12,08 | 12,08 | 11,56 | 11,72 | -2,98% | - |
08.03.2024 | 12,11 | 12,30 | 11,86 | 12,08 | -0,59% | - |
07.03.2024 | 11,90 | 12,23 | 11,69 | 12,16 | 2,06% | 100,00 |
06.03.2024 | 11,72 | 12,07 | 11,60 | 11,91 | 1,90% | 2.500,00 |
05.03.2024 | 12,07 | 12,08 | 11,53 | 11,69 | -3,67% | - |
04.03.2024 | 12,23 | 12,23 | 11,96 | 12,13 | -0,86% | 84,00 |
01.03.2024 | 12,48 | 12,49 | 12,01 | 12,24 | -2,02% | 580,00 |
29.02.2024 | 12,33 | 12,51 | 12,19 | 12,49 | 0,97% | 1.600,00 |
28.02.2024 | 12,18 | 12,52 | 12,17 | 12,37 | 1,48% | - |
27.02.2024 | 11,53 | 12,27 | 11,53 | 12,19 | 5,61% | 300,00 |
26.02.2024 | 11,89 | 11,90 | 11,53 | 11,54 | -3,07% | 3.825,00 |
23.02.2024 | 11,88 | 12,01 | 11,66 | 11,91 | -0,02% | 1.340,00 |
22.02.2024 | 11,99 | 12,31 | 11,67 | 11,91 | -0,73% | 5.056,00 |
21.02.2024 | 11,44 | 12,02 | 11,42 | 12,00 | 5,02% | - |
20.02.2024 | 11,34 | 11,51 | 11,21 | 11,42 | 0,64% | - |
19.02.2024 | 11,72 | 11,73 | 11,34 | 11,35 | -3,14% | - |
16.02.2024 | 11,59 | 11,84 | 11,58 | 11,72 | 1,25% | - |
15.02.2024 | 11,49 | 11,90 | 11,48 | 11,57 | 0,78% | - |
14.02.2024 | 11,31 | 11,48 | 11,10 | 11,48 | 2,07% | 825,00 |
13.02.2024 | 11,62 | 11,62 | 11,18 | 11,25 | -3,52% | 100,00 |
12.02.2024 | 11,81 | 11,92 | 11,44 | 11,66 | -1,35% | - |
09.02.2024 | 11,74 | 11,87 | 11,54 | 11,82 | 0,60% | 133,00 |
08.02.2024 | 11,51 | 11,84 | 11,49 | 11,75 | 2,15% | 110,00 |
07.02.2024 | 11,61 | 11,69 | 11,33 | 11,50 | -1,41% | - |
06.02.2024 | 11,61 | 11,70 | 11,29 | 11,67 | 0,89% | 1.900,00 |
05.02.2024 | 12,12 | 12,12 | 11,43 | 11,57 | -5,27% | 1.913,00 |
02.02.2024 | 11,95 | 12,23 | 11,94 | 12,21 | 2,26% | 70,00 |
01.02.2024 | 11,78 | 12,03 | 11,52 | 11,94 | 1,10% | 16.000,00 |
31.01.2024 | 11,67 | 11,96 | 11,67 | 11,81 | 0,94% | - |
30.01.2024 | 11,68 | 11,78 | 11,46 | 11,70 | -0,19% | 345,00 |
29.01.2024 | 11,78 | 11,87 | 11,36 | 11,72 | -0,68% | - |
26.01.2024 | 11,37 | 11,81 | 11,36 | 11,80 | 4,07% | 8.100,00 |
25.01.2024 | 11,23 | 11,53 | 11,22 | 11,34 | 1,07% | - |
24.01.2024 | 12,15 | 12,31 | 10,95 | 11,22 | -6,83% | 5.968,00 |
23.01.2024 | 11,57 | 12,16 | 11,49 | 12,04 | 4,42% | 1.400,00 |
22.01.2024 | 11,17 | 11,55 | 11,12 | 11,53 | 3,61% | 5.030,00 |
19.01.2024 | 11,45 | 11,48 | 10,84 | 11,13 | -2,34% | 800,00 |
18.01.2024 | 11,37 | 11,50 | 11,21 | 11,40 | 0,49% | 90,00 |
17.01.2024 | 11,45 | 11,45 | 11,07 | 11,34 | -1,76% | - |
16.01.2024 | 11,80 | 11,82 | 11,23 | 11,54 | -2,71% | 6.700,00 |
15.01.2024 | 11,96 | 12,10 | 11,59 | 11,87 | -0,61% | 200,00 |
12.01.2024 | 11,94 | 11,96 | 11,70 | 11,94 | 0,56% | - |
11.01.2024 | 11,81 | 12,03 | 11,73 | 11,87 | 1,08% | 450,00 |
10.01.2024 | 11,88 | 12,20 | 11,66 | 11,75 | -1,49% | 90,00 |
09.01.2024 | 11,45 | 11,98 | 11,34 | 11,92 | 3,65% | 3.270,00 |
08.01.2024 | 11,25 | 11,51 | 11,04 | 11,50 | 2,02% | - |
05.01.2024 | 11,22 | 11,34 | 10,93 | 11,28 | -1,10% | 1.036,00 |
04.01.2024 | 10,99 | 11,41 | 10,99 | 11,40 | 3,80% | 2.000,00 |
03.01.2024 | 12,17 | 12,20 | 10,66 | 10,98 | -9,86% | 7.175,00 |
02.01.2024 | 12,26 | 12,52 | 12,05 | 12,19 | -0,11% | 300,00 |
29.12.2023 | 12,32 | 12,32 | 12,11 | 12,20 | -0,89% | 375,00 |
28.12.2023 | 12,29 | 12,40 | 12,05 | 12,31 | 0,39% | 1.320,00 |
27.12.2023 | 12,10 | 12,34 | 12,07 | 12,26 | 2,31% | 5.000,00 |
22.12.2023 | 12,20 | 12,26 | 11,87 | 11,98 | -2,18% | 760,00 |
21.12.2023 | 12,09 | 12,33 | 12,07 | 12,25 | 1,58% | 402,00 |
20.12.2023 | 12,22 | 12,47 | 12,02 | 12,06 | -1,24% | 200,00 |
19.12.2023 | 12,01 | 12,34 | 11,93 | 12,21 | 1,77% | 1.450,00 |
18.12.2023 | 12,04 | 12,33 | 11,91 | 12,00 | 0,31% | 470,00 |
15.12.2023 | 11,57 | 12,08 | 11,57 | 11,96 | 3,67% | - |
14.12.2023 | 10,90 | 11,66 | 10,83 | 11,54 | 5,94% | 4.500,00 |
13.12.2023 | 11,14 | 11,19 | 10,64 | 10,89 | -2,26% | 1.800,00 |
12.12.2023 | 11,37 | 11,43 | 11,07 | 11,15 | -1,85% | - |
11.12.2023 | 11,66 | 11,83 | 11,34 | 11,36 | -2,35% | 640,00 |
08.12.2023 | 11,30 | 11,83 | 11,11 | 11,63 | -0,17% | 26,00 |
07.12.2023 | 11,54 | 11,70 | 11,33 | 11,65 | 0,74% | 6.150,00 |
06.12.2023 | 11,28 | 11,82 | 11,02 | 11,56 | 2,06% | 2.604,00 |
05.12.2023 | 11,78 | 11,78 | 11,07 | 11,33 | -3,16% | 700,00 |
04.12.2023 | 11,78 | 11,93 | 11,38 | 11,70 | 0,09% | 500,00 |
01.12.2023 | 11,44 | 11,84 | 11,39 | 11,69 | 2,41% | 33,00 |
30.11.2023 | 11,56 | 11,60 | 11,08 | 11,42 | -1,13% | 9.280,00 |
29.11.2023 | 12,04 | 12,15 | 11,50 | 11,55 | -5,56% | 950,00 |
28.11.2023 | 12,30 | 12,30 | 11,86 | 12,23 | -0,81% | 585,00 |
27.11.2023 | 12,34 | 12,46 | 12,21 | 12,33 | 0,28% | - |
24.11.2023 | 12,33 | 12,38 | 12,14 | 12,29 | -0,32% | 1.335,00 |
23.11.2023 | 12,45 | 12,47 | 12,27 | 12,33 | -1,04% | 90,00 |
22.11.2023 | 12,46 | 12,79 | 12,43 | 12,46 | -0,06% | 4.100,00 |
21.11.2023 | 12,56 | 12,79 | 12,45 | 12,47 | -1,42% | 30.000,00 |
20.11.2023 | 12,39 | 12,76 | 12,32 | 12,65 | 2,54% | 15.175,00 |
17.11.2023 | 12,71 | 12,79 | 12,17 | 12,34 | -2,95% | 7.785,00 |
16.11.2023 | 12,09 | 12,89 | 11,99 | 12,71 | 5,56% | 19.578,00 |
15.11.2023 | 13,70 | 13,70 | 11,04 | 12,04 | -15,59% | 18.050,00 |
14.11.2023 | 13,57 | 14,29 | 13,34 | 14,26 | 5,03% | 1.520,00 |
13.11.2023 | 13,15 | 13,67 | 13,14 | 13,58 | 2,68% | - |
10.11.2023 | 13,95 | 13,98 | 12,91 | 13,23 | -4,68% | - |
09.11.2023 | 13,86 | 13,95 | 13,57 | 13,88 | 0,54% | 800,00 |
08.11.2023 | 13,60 | 13,96 | 13,46 | 13,80 | 1,58% | 1.500,00 |
07.11.2023 | 13,74 | 13,85 | 13,34 | 13,59 | -1,38% | 110,00 |