16,725€
-5,43%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 17,79 | 17,85 | 16,66 | 16,81 | -4,98% | - |
| 10.06.2024 | 17,45 | 17,75 | 17,13 | 17,69 | -0,08% | 1.725.944,00 |
| 07.06.2024 | 17,90 | 17,93 | 17,53 | 17,70 | -1,56% | 1.122.044,00 |
| 06.06.2024 | 17,84 | 18,26 | 17,46 | 17,98 | 0,90% | 2.186.509,00 |
| 05.06.2024 | 17,24 | 18,06 | 17,23 | 17,82 | 3,01% | 2.034.226,00 |
| 04.06.2024 | 17,42 | 17,55 | 17,15 | 17,30 | -1,90% | 2.358.852,00 |
| 03.06.2024 | 17,90 | 18,05 | 17,22 | 17,64 | -1,97% | 2.919.811,00 |
| 31.05.2024 | 18,70 | 18,75 | 17,56 | 17,99 | -3,80% | 4.870.095,00 |
| 30.05.2024 | 18,44 | 18,89 | 18,42 | 18,70 | -0,69% | 1.518.691,00 |
| 29.05.2024 | 18,66 | 18,83 | 18,45 | 18,83 | 0,32% | 2.104.692,00 |
| 28.05.2024 | 18,68 | 19,01 | 18,27 | 18,77 | 0,84% | 2.648.842,00 |
| 27.05.2024 | 17,40 | 18,75 | 17,35 | 18,61 | 5,56% | 3.012.785,00 |
| 24.05.2024 | 17,07 | 17,63 | 17,06 | 17,63 | 2,61% | 1.548.180,00 |
| 23.05.2024 | 17,12 | 17,30 | 16,99 | 17,18 | 0,47% | 688.039,00 |
| 22.05.2024 | 16,99 | 17,24 | 16,60 | 17,10 | -0,05% | 1.156.481,00 |
| 21.05.2024 | 17,08 | 17,25 | 17,01 | 17,11 | -0,24% | 871.584,00 |
| 20.05.2024 | 17,02 | 17,26 | 16,97 | 17,16 | 0,58% | 752.964,00 |
| 17.05.2024 | 17,13 | 17,16 | 16,94 | 17,06 | -0,88% | 1.122.327,00 |
| 16.05.2024 | 17,17 | 17,42 | 17,01 | 17,21 | 1,41% | 1.194.636,00 |
| 15.05.2024 | 17,45 | 17,64 | 16,79 | 16,97 | -1,47% | 1.448.193,00 |
| 14.05.2024 | 16,98 | 17,58 | 16,78 | 17,22 | 1,44% | 1.953.536,00 |
| 13.05.2024 | 16,29 | 17,13 | 16,16 | 16,98 | 5,20% | 1.952.449,00 |
| 10.05.2024 | 15,73 | 16,44 | 15,59 | 16,14 | 3,14% | 1.960.108,00 |
| 09.05.2024 | 16,05 | 16,19 | 15,58 | 15,65 | -3,04% | 1.853.760,00 |
| 08.05.2024 | 13,82 | 16,31 | 13,68 | 16,14 | 9,37% | 5.192.395,00 |
| 07.05.2024 | 14,69 | 14,90 | 14,42 | 14,76 | 0,32% | 1.846.136,00 |
| 06.05.2024 | 14,71 | 14,91 | 14,62 | 14,71 | 0,26% | 808.522,00 |
| 03.05.2024 | 14,74 | 15,05 | 14,62 | 14,67 | 0,06% | 1.047.997,00 |
| 02.05.2024 | 14,12 | 14,85 | 14,10 | 14,66 | 4,50% | 2.319.643,00 |
| 30.04.2024 | 14,29 | 14,52 | 13,90 | 14,03 | -2,49% | 1.976.678,00 |
| 29.04.2024 | 14,37 | 14,52 | 14,31 | 14,39 | 1,40% | 866.546,00 |
| 26.04.2024 | 14,15 | 14,40 | 14,13 | 14,19 | 0,94% | 1.547.061,00 |
| 25.04.2024 | 14,20 | 14,51 | 14,04 | 14,06 | -0,90% | 1.301.542,00 |
| 24.04.2024 | 14,46 | 14,53 | 14,12 | 14,19 | -1,92% | 1.556.122,00 |
| 23.04.2024 | 14,65 | 14,93 | 14,29 | 14,46 | -0,68% | 1.964.821,00 |
| 22.04.2024 | 14,62 | 15,19 | 14,12 | 14,56 | 2,25% | 3.066.660,00 |
| 19.04.2024 | 14,01 | 14,24 | 13,86 | 14,24 | 0,00% | 2.098.690,00 |
| 18.04.2024 | 13,64 | 14,31 | 13,64 | 14,24 | 5,67% | 2.359.615,00 |
| 17.04.2024 | 13,18 | 13,61 | 13,11 | 13,48 | 2,99% | 1.707.524,00 |
| 16.04.2024 | 13,20 | 13,32 | 12,88 | 13,09 | -2,94% | 2.164.186,00 |
| 15.04.2024 | 13,63 | 13,95 | 13,48 | 13,48 | -0,52% | 2.089.016,00 |
| 12.04.2024 | 14,11 | 14,21 | 13,52 | 13,55 | -3,10% | 1.837.814,00 |
| 11.04.2024 | 14,03 | 14,49 | 13,99 | 13,99 | -0,48% | 1.990.317,00 |
| 10.04.2024 | 14,09 | 14,77 | 13,85 | 14,05 | 0,34% | 3.463.413,00 |
| 09.04.2024 | 13,02 | 14,52 | 12,96 | 14,01 | 7,02% | 3.989.340,00 |
| 08.04.2024 | 13,00 | 13,24 | 12,43 | 13,09 | 0,29% | 2.265.503,00 |
| 05.04.2024 | 13,08 | 13,09 | 12,61 | 13,05 | -1,57% | 2.750.725,00 |
| 04.04.2024 | 13,39 | 13,43 | 13,18 | 13,26 | -1,02% | 1.509.969,00 |
| 03.04.2024 | 13,38 | 13,44 | 13,06 | 13,39 | 0,81% | 1.536.965,00 |
| 02.04.2024 | 13,11 | 13,40 | 12,94 | 13,28 | -0,32% | 1.986.742,00 |
| 28.03.2024 | 13,05 | 13,45 | 13,03 | 13,33 | 2,58% | 2.228.241,00 |
| 27.03.2024 | 12,87 | 13,06 | 12,75 | 12,99 | 1,29% | 1.436.681,00 |
| 26.03.2024 | 12,43 | 12,83 | 12,41 | 12,83 | 3,19% | 1.615.397,00 |
| 25.03.2024 | 12,36 | 12,57 | 12,30 | 12,43 | 0,53% | 1.118.237,00 |
| 22.03.2024 | 12,42 | 12,46 | 12,18 | 12,36 | -0,76% | 1.881.411,00 |
| 21.03.2024 | 12,30 | 12,61 | 12,26 | 12,46 | 3,28% | 1.852.445,00 |
| 20.03.2024 | 12,12 | 12,17 | 11,97 | 12,06 | -0,69% | 1.155.518,00 |
| 19.03.2024 | 12,29 | 12,38 | 12,09 | 12,15 | -1,64% | 1.799.127,00 |
| 18.03.2024 | 12,20 | 12,80 | 12,17 | 12,35 | 6,37% | 4.398.468,00 |
| 15.03.2024 | 11,38 | 11,62 | 11,24 | 11,61 | 2,16% | 5.448.611,00 |
| 14.03.2024 | 11,27 | 11,73 | 11,22 | 11,37 | 1,31% | 2.415.534,00 |
| 13.03.2024 | 11,43 | 11,44 | 10,90 | 11,22 | -2,15% | 2.112.920,00 |
| 12.03.2024 | 11,10 | 11,53 | 11,02 | 11,46 | 3,67% | 1.615.039,00 |
| 11.03.2024 | 11,17 | 11,30 | 10,90 | 11,06 | -2,33% | 1.412.815,00 |
| 08.03.2024 | 11,30 | 11,60 | 11,20 | 11,32 | -0,46% | 1.154.505,00 |
| 07.03.2024 | 11,12 | 11,41 | 11,03 | 11,37 | 1,85% | 1.335.247,00 |
| 06.03.2024 | 10,97 | 11,31 | 10,96 | 11,17 | 1,77% | 1.109.963,00 |
| 05.03.2024 | 11,20 | 11,21 | 10,88 | 10,97 | -3,57% | 1.900.275,00 |
| 04.03.2024 | 11,40 | 11,44 | 11,28 | 11,38 | -0,17% | 956.714,00 |
| 01.03.2024 | 11,78 | 11,78 | 11,32 | 11,40 | -2,06% | 1.182.820,00 |
| 29.02.2024 | 11,68 | 11,79 | 11,50 | 11,64 | -0,33% | 3.385.305,00 |
| 28.02.2024 | 11,64 | 11,80 | 11,53 | 11,68 | 1,39% | 1.920.426,00 |
| 27.02.2024 | 10,90 | 11,57 | 10,87 | 11,52 | 5,63% | 2.979.375,00 |
| 26.02.2024 | 11,08 | 11,11 | 10,88 | 10,90 | -1,95% | 1.387.802,00 |
| 23.02.2024 | 11,28 | 11,32 | 11,00 | 11,12 | -0,30% | 1.351.237,00 |
| 22.02.2024 | 11,39 | 11,61 | 11,10 | 11,15 | -1,01% | 2.051.114,00 |
| 21.02.2024 | 10,88 | 11,27 | 10,87 | 11,27 | 4,42% | 2.752.339,00 |
| 20.02.2024 | 10,64 | 10,85 | 10,57 | 10,79 | 0,79% | 1.609.858,00 |
| 19.02.2024 | 10,91 | 10,94 | 10,70 | 10,70 | -2,96% | 1.285.546,00 |
| 16.02.2024 | 11,01 | 11,16 | 10,94 | 11,03 | 1,43% | 1.600.913,00 |
| 15.02.2024 | 10,86 | 11,21 | 10,83 | 10,87 | 1,31% | 1.596.806,00 |
| 14.02.2024 | 10,52 | 10,78 | 10,46 | 10,73 | 1,34% | 1.320.024,00 |
| 13.02.2024 | 10,86 | 10,87 | 10,54 | 10,59 | -2,65% | 2.337.889,00 |
| 12.02.2024 | 11,05 | 11,11 | 10,79 | 10,88 | -1,41% | 1.699.199,00 |
| 09.02.2024 | 10,93 | 11,15 | 10,88 | 11,04 | 0,78% | 1.375.743,00 |
| 08.02.2024 | 10,85 | 11,11 | 10,82 | 10,95 | 0,75% | 1.373.947,00 |
| 07.02.2024 | 10,80 | 11,01 | 10,68 | 10,87 | 0,26% | 1.358.081,00 |
| 06.02.2024 | 10,88 | 10,97 | 10,64 | 10,84 | 0,18% | 1.508.888,00 |
| 05.02.2024 | 11,22 | 11,32 | 10,77 | 10,82 | -4,06% | 1.830.209,00 |
| 02.02.2024 | 11,31 | 11,52 | 11,28 | 11,28 | 1,10% | 1.543.021,00 |
| 01.02.2024 | 10,88 | 11,35 | 10,86 | 11,16 | 0,68% | 1.661.959,00 |
| 31.01.2024 | 11,09 | 11,28 | 11,03 | 11,08 | 0,64% | 1.354.866,00 |
| 30.01.2024 | 10,94 | 11,04 | 10,81 | 11,01 | 0,35% | 1.221.105,00 |
| 29.01.2024 | 10,94 | 11,00 | 10,71 | 10,97 | -0,52% | 1.543.975,00 |
| 26.01.2024 | 10,77 | 11,11 | 10,72 | 11,03 | 2,95% | 2.866.196,00 |
| 25.01.2024 | 10,70 | 10,87 | 10,59 | 10,71 | 0,93% | 2.265.405,00 |
| 24.01.2024 | 11,43 | 11,61 | 10,33 | 10,62 | -5,46% | 5.595.502,00 |
| 23.01.2024 | 11,01 | 11,47 | 10,84 | 11,23 | 3,84% | 3.723.298,00 |
| 22.01.2024 | 10,49 | 10,84 | 10,48 | 10,81 | 4,56% | 2.224.272,00 |
| 19.01.2024 | 10,77 | 10,79 | 10,22 | 10,34 | -3,09% | 2.985.212,00 |