18,053€
-3,46%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,62 | 18,63 | 17,61 | 17,61 | -5,98% | 20.741,00 |
| 30.05.2024 | 18,57 | 18,85 | 18,57 | 18,73 | 0,05% | 1.916,00 |
| 29.05.2024 | 18,64 | 18,72 | 18,50 | 18,72 | -0,80% | 770,00 |
| 28.05.2024 | 18,78 | 18,89 | 18,31 | 18,87 | 1,77% | 6.561,00 |
| 27.05.2024 | 17,69 | 18,69 | 17,65 | 18,54 | 5,87% | 88.743,00 |
| 24.05.2024 | 17,16 | 17,61 | 17,16 | 17,51 | 2,15% | 7.830,00 |
| 23.05.2024 | 17,17 | 17,26 | 17,09 | 17,14 | 0,75% | 2.189,00 |
| 22.05.2024 | 17,14 | 17,14 | 16,69 | 17,01 | -0,88% | 2.192,00 |
| 21.05.2024 | 17,16 | 17,20 | 17,03 | 17,16 | 0,50% | 1.143,00 |
| 20.05.2024 | 17,14 | 17,23 | 17,02 | 17,08 | 0,42% | 114,00 |
| 17.05.2024 | 17,01 | 17,01 | 16,98 | 17,01 | -0,61% | 702,00 |
| 16.05.2024 | 17,15 | 17,34 | 17,04 | 17,11 | 0,61% | 2.675,00 |
| 15.05.2024 | 17,56 | 17,56 | 16,82 | 17,01 | -1,56% | 11.028,00 |
| 14.05.2024 | 16,97 | 17,55 | 16,96 | 17,28 | 1,24% | 8.537,00 |
| 13.05.2024 | 16,48 | 17,07 | 16,35 | 17,07 | 5,79% | 1.119,00 |
| 10.05.2024 | 15,72 | 16,42 | 15,65 | 16,13 | 2,64% | 6.540,00 |
| 09.05.2024 | 15,99 | 15,99 | 15,62 | 15,72 | -2,37% | 4.174,00 |
| 08.05.2024 | 15,09 | 16,13 | 15,09 | 16,10 | 9,14% | 52.928,00 |
| 07.05.2024 | 14,46 | 14,87 | 14,46 | 14,75 | -0,26% | 13.005,00 |
| 06.05.2024 | 14,70 | 14,84 | 14,66 | 14,79 | 0,32% | 985,00 |
| 03.05.2024 | 14,72 | 14,95 | 14,67 | 14,74 | -0,64% | 1.917,00 |
| 02.05.2024 | 14,29 | 14,84 | 14,29 | 14,84 | 5,75% | 21.035,00 |
| 30.04.2024 | 14,35 | 14,46 | 13,99 | 14,03 | -2,59% | 16.703,00 |
| 29.04.2024 | 14,45 | 14,51 | 14,34 | 14,40 | 0,93% | 3.105,00 |
| 26.04.2024 | 14,23 | 14,37 | 14,19 | 14,27 | 0,77% | 2.823,00 |
| 25.04.2024 | 14,38 | 14,40 | 14,16 | 14,16 | -0,69% | 71,00 |
| 24.04.2024 | 14,30 | 14,38 | 14,16 | 14,26 | -1,98% | 4.895,00 |
| 23.04.2024 | 14,55 | 14,92 | 14,47 | 14,55 | -0,39% | 7.496,00 |
| 22.04.2024 | 15,08 | 15,08 | 14,21 | 14,60 | 2,75% | 12.639,00 |
| 19.04.2024 | 13,97 | 14,21 | 13,96 | 14,21 | 0,20% | 4.583,00 |
| 18.04.2024 | 13,70 | 14,24 | 13,66 | 14,18 | 5,17% | 13.832,00 |
| 17.04.2024 | 13,20 | 13,51 | 13,20 | 13,49 | 2,36% | 6.876,00 |
| 16.04.2024 | 13,10 | 13,24 | 12,97 | 13,18 | -2,07% | 14.666,00 |
| 15.04.2024 | 13,73 | 13,90 | 13,45 | 13,45 | -1,25% | 8.077,00 |
| 12.04.2024 | 14,10 | 14,11 | 13,56 | 13,62 | -3,15% | 2.393,00 |
| 11.04.2024 | 14,21 | 14,38 | 14,01 | 14,07 | 0,13% | 5.741,00 |
| 10.04.2024 | 14,33 | 14,58 | 13,94 | 14,05 | -0,27% | 3.494,00 |
| 09.04.2024 | 13,99 | 14,82 | 13,92 | 14,09 | 7,06% | 14.532,00 |
| 08.04.2024 | 12,77 | 13,17 | 12,55 | 13,16 | 0,54% | 2.946,00 |
| 05.04.2024 | 13,00 | 13,17 | 12,81 | 13,09 | -1,28% | 2.259,00 |
| 04.04.2024 | 13,35 | 13,36 | 13,20 | 13,26 | -1,37% | 3.912,00 |
| 03.04.2024 | 13,20 | 13,50 | 13,04 | 13,44 | 0,56% | 7.453,00 |
| 02.04.2024 | 13,15 | 13,43 | 13,14 | 13,36 | -0,56% | 10.000,00 |
| 28.03.2024 | 13,18 | 13,44 | 13,13 | 13,44 | 3,64% | 11.471,00 |
| 27.03.2024 | 12,86 | 13,05 | 12,79 | 12,97 | 0,73% | 6.983,00 |
| 26.03.2024 | 12,51 | 12,87 | 12,51 | 12,87 | 3,53% | 9.392,00 |
| 25.03.2024 | 12,39 | 12,54 | 12,39 | 12,44 | 0,34% | 1.316,00 |
| 22.03.2024 | 12,42 | 12,42 | 12,03 | 12,39 | -0,94% | 972,00 |
| 21.03.2024 | 12,41 | 12,56 | 12,41 | 12,51 | 3,15% | 2.036,00 |
| 20.03.2024 | 12,02 | 12,13 | 11,99 | 12,13 | -0,54% | 3.903,00 |
| 19.03.2024 | 12,36 | 12,36 | 12,11 | 12,19 | -1,22% | 4.366,00 |
| 18.03.2024 | 12,62 | 12,78 | 12,22 | 12,35 | 6,16% | 44.196,00 |
| 15.03.2024 | 11,32 | 11,63 | 11,32 | 11,63 | 2,88% | 1.093,00 |
| 14.03.2024 | 11,36 | 11,70 | 11,30 | 11,30 | 1,14% | 28.635,00 |
| 13.03.2024 | 11,36 | 11,36 | 10,92 | 11,18 | -3,03% | 18.904,00 |
| 12.03.2024 | 11,36 | 11,52 | 11,36 | 11,52 | 4,62% | 869,00 |
| 11.03.2024 | 11,11 | 11,25 | 11,02 | 11,02 | -2,79% | 10.211,00 |
| 08.03.2024 | 11,27 | 11,33 | 11,27 | 11,33 | -0,91% | 1.450,00 |
| 07.03.2024 | 11,11 | 11,44 | 11,11 | 11,44 | 1,81% | 306,00 |
| 06.03.2024 | 11,04 | 11,23 | 11,04 | 11,23 | 1,71% | 704,00 |
| 05.03.2024 | 11,05 | 11,05 | 10,92 | 11,04 | -3,50% | 2.107,00 |
| 04.03.2024 | 11,38 | 11,44 | 11,32 | 11,44 | 0,41% | 1.983,00 |
| 01.03.2024 | 11,75 | 11,75 | 11,40 | 11,40 | -2,97% | 13.031,00 |
| 29.02.2024 | 11,55 | 11,75 | 11,51 | 11,75 | -0,08% | 3.957,00 |
| 28.02.2024 | 11,73 | 11,79 | 11,66 | 11,76 | 1,92% | 897,00 |
| 27.02.2024 | 10,97 | 11,55 | 10,97 | 11,53 | 5,93% | 18.044,00 |
| 26.02.2024 | 11,07 | 11,07 | 10,89 | 10,89 | -2,49% | 1.935,00 |
| 23.02.2024 | 11,15 | 11,19 | 11,05 | 11,17 | 0,38% | 1.236,00 |
| 22.02.2024 | 11,49 | 11,51 | 11,12 | 11,12 | -0,88% | 33.717,00 |
| 21.02.2024 | 10,98 | 11,22 | 10,95 | 11,22 | 3,30% | 12.169,00 |
| 20.02.2024 | 10,70 | 10,86 | 10,60 | 10,86 | 1,50% | 16.080,00 |
| 19.02.2024 | 10,89 | 10,89 | 10,70 | 10,70 | -2,45% | 2.148,00 |
| 16.02.2024 | 10,93 | 11,11 | 10,93 | 10,97 | 1,31% | 5.361,00 |
| 15.02.2024 | 10,89 | 11,08 | 10,83 | 10,83 | 0,75% | 945,00 |
| 14.02.2024 | 10,58 | 10,75 | 10,53 | 10,75 | 1,42% | 321,00 |
| 13.02.2024 | 10,75 | 10,75 | 10,56 | 10,60 | -2,98% | 13.157,00 |
| 12.02.2024 | 10,98 | 10,98 | 10,85 | 10,93 | -1,82% | 2.868,00 |
| 09.02.2024 | 11,04 | 11,13 | 10,95 | 11,13 | 1,07% | 8.986,00 |
| 08.02.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 1,52% | - |
| 07.02.2024 | 10,70 | 10,98 | 10,70 | 10,85 | -0,09% | 4.305,00 |
| 06.02.2024 | 10,86 | 10,96 | 10,66 | 10,86 | 0,09% | 8.818,00 |
| 05.02.2024 | 11,23 | 11,23 | 10,83 | 10,85 | -4,13% | 24.744,00 |
| 02.02.2024 | 11,41 | 11,48 | 11,31 | 11,31 | 1,44% | 5.475,00 |
| 01.02.2024 | 10,94 | 11,29 | 10,94 | 11,15 | 0,47% | 1.599,00 |
| 31.01.2024 | 11,05 | 11,10 | 11,05 | 11,10 | 0,94% | 450,00 |
| 30.01.2024 | 10,85 | 11,00 | 10,85 | 11,00 | 0,30% | 425,00 |
| 29.01.2024 | 10,84 | 10,96 | 10,82 | 10,96 | -0,85% | 169,00 |
| 26.01.2024 | 10,99 | 11,11 | 10,99 | 11,06 | 3,03% | 3.609,00 |
| 25.01.2024 | 10,73 | 10,78 | 10,66 | 10,73 | 1,07% | 5.013,00 |
| 24.01.2024 | 11,23 | 11,23 | 10,37 | 10,62 | -6,13% | 29.169,00 |
| 23.01.2024 | 11,06 | 11,41 | 11,06 | 11,31 | 4,85% | 17.146,00 |
| 22.01.2024 | 10,56 | 10,79 | 10,56 | 10,79 | 3,16% | 4.720,00 |
| 19.01.2024 | 10,61 | 10,64 | 10,28 | 10,46 | -2,03% | 30.405,00 |
| 18.01.2024 | 10,62 | 10,76 | 10,62 | 10,68 | -0,40% | 1.845,00 |
| 17.01.2024 | 10,52 | 10,72 | 10,51 | 10,72 | -0,70% | 10.347,00 |
| 16.01.2024 | 10,87 | 10,87 | 10,63 | 10,79 | -3,50% | 21.550,00 |
| 15.01.2024 | 11,03 | 11,31 | 11,03 | 11,19 | 0,81% | 13.959,00 |
| 12.01.2024 | 11,13 | 11,13 | 11,07 | 11,10 | -0,34% | 616,00 |
| 11.01.2024 | 11,23 | 11,37 | 11,13 | 11,13 | 0,90% | 25.015,00 |
| 10.01.2024 | 11,32 | 11,45 | 11,00 | 11,03 | -1,64% | 2.930,00 |