22,830€
7,33%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 21,60 | 23,35 | 21,59 | 22,53 | 3,61% | 230,00 |
| 14.11.2024 | 19,62 | 21,98 | 19,25 | 21,74 | 10,38% | - |
| 13.11.2024 | 19,77 | 20,11 | 19,09 | 19,70 | -1,03% | 2.300,00 |
| 12.11.2024 | 20,35 | 20,40 | 19,79 | 19,90 | -3,07% | 100,00 |
| 11.11.2024 | 20,30 | 20,59 | 20,27 | 20,53 | 1,38% | - |
| 08.11.2024 | 20,51 | 20,52 | 19,89 | 20,25 | -1,53% | - |
| 07.11.2024 | 20,02 | 20,59 | 19,92 | 20,57 | 2,81% | - |
| 06.11.2024 | 20,54 | 20,89 | 19,88 | 20,00 | -2,86% | - |
| 05.11.2024 | 20,40 | 20,64 | 20,17 | 20,59 | 1,10% | 2.070,00 |
| 04.11.2024 | 19,95 | 20,48 | 19,85 | 20,37 | 2,46% | - |
| 01.11.2024 | 20,06 | 20,17 | 19,79 | 19,88 | -1,04% | - |
| 31.10.2024 | 19,98 | 20,33 | 19,94 | 20,09 | 0,05% | - |
| 30.10.2024 | 20,27 | 20,50 | 20,07 | 20,08 | -1,08% | - |
| 29.10.2024 | 20,24 | 20,62 | 20,08 | 20,30 | 0,00% | 540,00 |
| 28.10.2024 | 20,46 | 20,60 | 19,96 | 20,30 | -0,49% | - |
| 25.10.2024 | 20,29 | 20,55 | 19,80 | 20,40 | 0,92% | 24,00 |
| 24.10.2024 | 20,26 | 20,58 | 20,16 | 20,21 | -0,07% | - |
| 23.10.2024 | 20,36 | 20,59 | 20,16 | 20,23 | -0,64% | 200,00 |
| 22.10.2024 | 20,52 | 20,60 | 20,22 | 20,36 | -0,51% | 26,00 |
| 21.10.2024 | 20,46 | 20,70 | 20,27 | 20,46 | -0,27% | - |
| 18.10.2024 | 20,36 | 20,67 | 20,19 | 20,52 | 0,79% | 50,00 |
| 17.10.2024 | 20,47 | 20,56 | 20,31 | 20,36 | -0,76% | - |
| 16.10.2024 | 19,06 | 20,53 | 18,99 | 20,51 | 7,55% | 1.400,00 |
| 15.10.2024 | 19,40 | 19,75 | 18,87 | 19,07 | 4,24% | - |
| 14.10.2024 | 19,66 | 19,69 | 18,20 | 18,30 | -6,93% | 3.600,00 |
| 11.10.2024 | 19,51 | 20,12 | 19,45 | 19,66 | 0,63% | 1.200,00 |
| 10.10.2024 | 19,71 | 19,92 | 19,46 | 19,54 | -1,06% | 4.550,00 |
| 09.10.2024 | 19,41 | 19,76 | 19,36 | 19,75 | 1,58% | 200,00 |
| 08.10.2024 | 19,38 | 19,56 | 19,19 | 19,44 | -0,37% | 2.150,00 |
| 07.10.2024 | 19,47 | 19,88 | 19,40 | 19,51 | -0,07% | 434,00 |
| 04.10.2024 | 18,64 | 19,70 | 18,61 | 19,52 | 4,91% | 100,00 |
| 03.10.2024 | 18,21 | 19,08 | 18,20 | 18,61 | 1,74% | 120,00 |
| 02.10.2024 | 18,43 | 18,44 | 18,12 | 18,29 | -0,79% | - |
| 01.10.2024 | 18,69 | 18,88 | 18,39 | 18,44 | -1,34% | - |
| 30.09.2024 | 18,91 | 18,92 | 18,42 | 18,69 | -0,91% | - |
| 27.09.2024 | 18,63 | 19,09 | 18,58 | 18,86 | 1,33% | - |
| 26.09.2024 | 18,34 | 18,79 | 18,29 | 18,61 | 2,53% | 1.750,00 |
| 25.09.2024 | 17,70 | 18,53 | 17,64 | 18,15 | 2,01% | 11.340,00 |
| 24.09.2024 | 17,74 | 18,10 | 17,64 | 17,80 | 0,66% | - |
| 23.09.2024 | 17,71 | 17,85 | 17,38 | 17,68 | 0,11% | - |
| 20.09.2024 | 17,70 | 18,12 | 17,63 | 17,66 | -0,66% | - |
| 19.09.2024 | 17,50 | 18,04 | 17,46 | 17,78 | 2,34% | 751,00 |
| 18.09.2024 | 17,24 | 17,55 | 17,21 | 17,37 | 0,92% | - |
| 17.09.2024 | 17,25 | 17,55 | 17,14 | 17,21 | -0,25% | - |
| 16.09.2024 | 17,15 | 17,40 | 16,97 | 17,25 | 0,61% | - |
| 13.09.2024 | 16,70 | 17,30 | 16,67 | 17,15 | 2,65% | - |
| 12.09.2024 | 16,41 | 16,77 | 16,13 | 16,71 | 2,02% | 120,00 |
| 11.09.2024 | 16,21 | 16,72 | 15,69 | 16,38 | 0,83% | 560,00 |
| 10.09.2024 | 17,08 | 17,10 | 16,18 | 16,24 | -5,22% | 2.175,00 |
| 09.09.2024 | 17,32 | 17,46 | 17,03 | 17,14 | -0,58% | - |
| 06.09.2024 | 17,57 | 17,59 | 17,16 | 17,24 | -2,05% | 700,00 |
| 05.09.2024 | 17,36 | 17,79 | 17,27 | 17,60 | 1,10% | - |
| 04.09.2024 | 17,63 | 17,65 | 16,92 | 17,40 | -1,98% | - |
| 03.09.2024 | 18,56 | 18,63 | 17,72 | 17,76 | -4,40% | - |
| 02.09.2024 | 18,50 | 18,68 | 18,20 | 18,57 | 0,31% | - |
| 30.08.2024 | 18,43 | 18,75 | 18,39 | 18,52 | -0,70% | - |
| 29.08.2024 | 18,70 | 18,81 | 18,37 | 18,65 | -0,31% | - |
| 28.08.2024 | 18,74 | 18,80 | 18,51 | 18,70 | -0,05% | - |
| 27.08.2024 | 18,46 | 18,74 | 18,37 | 18,71 | 1,48% | 12.000,00 |
| 26.08.2024 | 18,29 | 18,47 | 18,25 | 18,44 | 0,69% | 700,00 |
| 23.08.2024 | 17,91 | 18,34 | 17,91 | 18,31 | 2,52% | 104,00 |
| 22.08.2024 | 17,82 | 18,19 | 17,81 | 17,86 | 0,08% | 48,00 |
| 21.08.2024 | 17,94 | 18,02 | 17,79 | 17,85 | -0,25% | - |
| 20.08.2024 | 17,84 | 17,97 | 17,25 | 17,89 | 0,27% | 280,00 |
| 19.08.2024 | 17,50 | 17,94 | 17,45 | 17,85 | 1,87% | 125,00 |
| 16.08.2024 | 17,71 | 17,82 | 17,46 | 17,52 | -0,99% | - |
| 15.08.2024 | 17,36 | 17,73 | 17,28 | 17,69 | 2,19% | 600,00 |
| 14.08.2024 | 17,18 | 17,52 | 17,18 | 17,31 | 0,83% | - |
| 13.08.2024 | 17,14 | 17,23 | 17,00 | 17,17 | 0,51% | - |
| 12.08.2024 | 17,11 | 17,35 | 17,00 | 17,08 | 0,08% | 16,00 |
| 09.08.2024 | 17,27 | 17,46 | 16,97 | 17,07 | -1,18% | - |
| 08.08.2024 | 17,06 | 17,28 | 16,76 | 17,27 | 1,71% | - |
| 07.08.2024 | 16,98 | 17,24 | 16,66 | 16,98 | 0,80% | - |
| 06.08.2024 | 17,08 | 17,43 | 16,59 | 16,85 | -0,91% | - |
| 05.08.2024 | 16,62 | 17,13 | 16,09 | 17,00 | -0,77% | - |
| 02.08.2024 | 17,05 | 17,45 | 15,90 | 17,14 | -1,26% | 12.600,00 |
| 01.08.2024 | 18,10 | 18,18 | 17,28 | 17,35 | -4,35% | - |
| 31.07.2024 | 18,25 | 18,48 | 17,95 | 18,14 | 0,30% | 4.200,00 |
| 30.07.2024 | 17,95 | 18,23 | 17,91 | 18,09 | 0,80% | - |
| 29.07.2024 | 17,97 | 18,27 | 17,86 | 17,95 | 0,08% | - |
| 26.07.2024 | 17,66 | 18,10 | 17,47 | 17,93 | 1,59% | - |
| 25.07.2024 | 17,77 | 17,77 | 17,19 | 17,65 | -1,39% | 3.760,00 |
| 24.07.2024 | 18,47 | 18,63 | 17,48 | 17,90 | -3,45% | 2.600,00 |
| 23.07.2024 | 18,40 | 18,57 | 17,89 | 18,54 | 1,22% | - |
| 22.07.2024 | 17,67 | 18,52 | 17,64 | 18,32 | 3,94% | 2.500,00 |
| 19.07.2024 | 17,84 | 17,84 | 17,32 | 17,62 | -1,11% | - |
| 18.07.2024 | 17,64 | 17,97 | 17,48 | 17,82 | 1,41% | - |
| 17.07.2024 | 17,39 | 17,94 | 17,22 | 17,57 | 0,43% | 4.000,00 |
| 16.07.2024 | 17,15 | 17,51 | 17,04 | 17,50 | 2,25% | 100,00 |
| 15.07.2024 | 17,31 | 19,48 | 16,97 | 17,11 | -1,20% | 84.160,00 |
| 12.07.2024 | 17,52 | 17,60 | 17,26 | 17,32 | -1,05% | 26.565,00 |
| 11.07.2024 | 17,16 | 17,61 | 16,78 | 17,50 | 3,80% | 500,00 |
| 10.07.2024 | 15,94 | 16,90 | 15,84 | 16,86 | 5,55% | 102,00 |
| 09.07.2024 | 16,47 | 16,52 | 15,71 | 15,98 | -2,96% | - |
| 08.07.2024 | 16,27 | 16,87 | 16,04 | 16,46 | 0,69% | 4,00 |
| 05.07.2024 | 16,68 | 16,73 | 16,21 | 16,35 | -1,97% | 1.200,00 |
| 04.07.2024 | 16,65 | 16,84 | 16,37 | 16,68 | 0,12% | - |
| 03.07.2024 | 16,33 | 16,82 | 16,17 | 16,66 | 2,27% | - |
| 02.07.2024 | 16,12 | 16,29 | 15,79 | 16,29 | 0,82% | 1.820,00 |
| 01.07.2024 | 15,89 | 16,57 | 15,88 | 16,16 | 2,39% | - |