Börse:
39,775€
1,18%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
39,690€
Ask:
39,860€
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 39,75 | 40,38 | 38,48 | 39,81 | 1,27% | 25,00 |
| 07.04.2020 | 38,31 | 40,02 | 37,95 | 39,31 | 3,16% | 52,00 |
| 06.04.2020 | 36,85 | 39,19 | 36,85 | 38,11 | 5,15% | - |
| 03.04.2020 | 37,15 | 37,64 | 35,95 | 36,24 | -3,06% | 50,00 |
| 02.04.2020 | 37,05 | 38,40 | 36,61 | 37,39 | 1,48% | - |
| 01.04.2020 | 37,13 | 38,90 | 36,72 | 36,84 | -1,71% | - |
| 31.03.2020 | 37,44 | 39,34 | 37,31 | 37,48 | -0,01% | - |
| 30.03.2020 | 38,79 | 40,36 | 36,53 | 37,49 | -2,06% | - |
| 27.03.2020 | 38,43 | 38,57 | 37,17 | 38,28 | -0,91% | 5,00 |
| 26.03.2020 | 38,72 | 39,16 | 36,85 | 38,63 | -0,80% | - |
| 25.03.2020 | 37,52 | 40,45 | 36,68 | 38,94 | 4,29% | 4,00 |
| 24.03.2020 | 34,41 | 37,90 | 34,17 | 37,34 | 11,80% | 22,00 |
| 23.03.2020 | 35,07 | 35,21 | 32,05 | 33,40 | -4,12% | - |
| 20.03.2020 | 36,74 | 40,73 | 34,78 | 34,83 | -3,46% | 187,00 |
| 19.03.2020 | 31,86 | 36,46 | 31,81 | 36,08 | 12,24% | 104,00 |
| 18.03.2020 | 35,19 | 35,65 | 29,80 | 32,15 | -10,16% | 10,00 |
| 17.03.2020 | 34,29 | 35,79 | 33,92 | 35,78 | 2,24% | - |
| 16.03.2020 | 34,89 | 36,67 | 34,89 | 35,00 | -11,95% | 63,00 |
| 13.03.2020 | 38,30 | 39,76 | 38,07 | 39,75 | 5,80% | - |
| 12.03.2020 | 40,29 | 40,51 | 37,57 | 37,57 | -9,13% | 312,00 |
| 11.03.2020 | 43,23 | 43,80 | 41,15 | 41,34 | -5,68% | 1,00 |
| 10.03.2020 | 42,69 | 45,21 | 42,64 | 43,83 | 3,99% | 52,00 |
| 09.03.2020 | 42,85 | 43,22 | 42,13 | 42,15 | -5,24% | - |
| 06.03.2020 | 45,12 | 45,19 | 43,11 | 44,48 | -1,97% | 50,00 |
| 05.03.2020 | 46,27 | 46,61 | 45,18 | 45,38 | -2,43% | - |
| 04.03.2020 | 46,31 | 46,71 | 45,77 | 46,51 | 1,10% | 215,00 |
| 03.03.2020 | 45,52 | 46,73 | 30,72 | 46,00 | 0,60% | 91,00 |
| 02.03.2020 | 44,65 | 46,10 | 44,23 | 45,73 | 2,83% | 195,00 |
| 28.02.2020 | 44,80 | 45,28 | 43,76 | 44,47 | -1,82% | 214,00 |
| 27.02.2020 | 45,57 | 46,39 | 45,29 | 45,29 | -1,29% | 216,00 |
| 26.02.2020 | 45,15 | 46,39 | 44,43 | 45,88 | 1,80% | 255,00 |
| 25.02.2020 | 45,83 | 46,69 | 44,50 | 45,07 | -1,14% | 270,00 |
| 24.02.2020 | 47,08 | 47,18 | 45,33 | 45,59 | -3,63% | 44,00 |
| 21.02.2020 | 46,65 | 47,79 | 46,53 | 47,31 | 1,15% | 6,00 |
| 20.02.2020 | 47,79 | 47,81 | 46,51 | 46,77 | -2,23% | 268,00 |
| 19.02.2020 | 48,89 | 49,65 | 47,38 | 47,83 | -2,20% | 1.508,00 |
| 18.02.2020 | 51,66 | 52,55 | 47,13 | 48,91 | -6,58% | 1.357,00 |
| 17.02.2020 | 48,57 | 53,50 | 48,24 | 52,35 | 7,76% | 834,00 |
| 14.02.2020 | 49,06 | 49,19 | 48,25 | 48,58 | -1,12% | 375,00 |
| 13.02.2020 | 48,15 | 49,40 | 47,87 | 49,13 | 2,19% | 2.159,00 |
| 12.02.2020 | 46,96 | 48,37 | 46,86 | 48,08 | 2,46% | 100,00 |
| 11.02.2020 | 47,07 | 47,13 | 46,73 | 46,92 | -0,12% | 35,00 |
| 10.02.2020 | 47,10 | 47,13 | 46,60 | 46,98 | -0,15% | 62,00 |
| 07.02.2020 | 47,60 | 47,64 | 47,01 | 47,05 | -1,17% | 77,00 |
| 06.02.2020 | 47,77 | 47,91 | 47,16 | 47,60 | -0,02% | 30,00 |
| 05.02.2020 | 47,20 | 47,91 | 46,99 | 47,61 | -0,71% | 15,00 |
| 04.02.2020 | 47,94 | 48,00 | 47,15 | 47,95 | 0,46% | - |
| 03.02.2020 | 47,87 | 48,08 | 47,59 | 47,73 | -0,14% | 130,00 |
| 31.01.2020 | 47,84 | 48,51 | 47,66 | 47,80 | -0,21% | 50,00 |
| 30.01.2020 | 47,59 | 47,96 | 47,21 | 47,90 | 0,46% | 1,00 |
| 29.01.2020 | 46,79 | 48,02 | 46,51 | 47,68 | 2,23% | 201,00 |
| 28.01.2020 | 46,81 | 46,85 | 42,55 | 46,64 | -0,24% | 122,00 |
| 27.01.2020 | 47,07 | 47,13 | 46,08 | 46,75 | -0,76% | - |
| 24.01.2020 | 46,79 | 47,27 | 46,45 | 47,11 | 0,73% | 97,00 |
| 23.01.2020 | 45,99 | 46,80 | 45,72 | 46,77 | 1,63% | 249,00 |
| 22.01.2020 | 45,47 | 46,43 | 45,47 | 46,02 | 1,13% | 36,00 |
| 21.01.2020 | 45,47 | 46,55 | 44,88 | 45,50 | 0,00% | 711,00 |
| 20.01.2020 | 45,76 | 45,76 | 45,13 | 45,50 | 0,09% | 891,00 |
| 17.01.2020 | 44,93 | 45,58 | 44,84 | 45,46 | 0,52% | 43,00 |
| 16.01.2020 | 43,93 | 45,23 | 42,72 | 45,23 | 2,18% | 140,00 |
| 15.01.2020 | 44,06 | 44,47 | 43,68 | 44,26 | 0,39% | - |
| 14.01.2020 | 43,42 | 44,15 | 43,31 | 44,09 | 0,89% | 92,00 |
| 13.01.2020 | 44,00 | 44,00 | 43,11 | 43,70 | 1,55% | 402,00 |
| 10.01.2020 | 43,24 | 43,48 | 43,02 | 43,04 | -0,52% | - |
| 09.01.2020 | 43,37 | 43,74 | 42,98 | 43,26 | -0,25% | - |
| 08.01.2020 | 42,34 | 43,57 | 42,33 | 43,37 | 2,17% | - |
| 07.01.2020 | 42,29 | 42,80 | 42,09 | 42,45 | 0,37% | - |
| 06.01.2020 | 42,08 | 42,58 | 40,67 | 42,30 | 0,13% | - |
| 03.01.2020 | 42,53 | 42,68 | 42,22 | 42,24 | -1,10% | - |
| 02.01.2020 | 42,23 | 42,81 | 42,23 | 42,71 | 0,81% | 222,00 |
| 30.12.2019 | 42,88 | 43,00 | 42,31 | 42,37 | -0,60% | - |
| 27.12.2019 | 42,46 | 42,79 | 42,28 | 42,62 | 0,28% | - |
| 23.12.2019 | 42,63 | 43,05 | 42,45 | 42,50 | -0,26% | 18,00 |
| 20.12.2019 | 42,06 | 42,69 | 42,05 | 42,61 | 1,31% | - |
| 19.12.2019 | 41,88 | 42,26 | 41,75 | 42,06 | 0,62% | - |
| 18.12.2019 | 41,96 | 42,22 | 41,64 | 41,80 | -0,38% | 4,00 |
| 17.12.2019 | 42,15 | 42,18 | 41,82 | 41,96 | -0,53% | 21,00 |
| 16.12.2019 | 41,86 | 42,34 | 41,57 | 42,19 | 1,50% | 200,00 |
| 13.12.2019 | 41,80 | 42,09 | 41,38 | 41,56 | -0,36% | 405,00 |
| 12.12.2019 | 41,04 | 41,73 | 40,86 | 41,71 | 1,63% | - |
| 11.12.2019 | 41,17 | 41,27 | 40,72 | 41,04 | -0,28% | - |
| 10.12.2019 | 40,68 | 41,22 | 40,38 | 41,16 | 1,55% | 9,00 |
| 09.12.2019 | 40,65 | 40,65 | 40,22 | 40,53 | 0,00% | 62,00 |
| 06.12.2019 | 40,98 | 41,09 | 40,19 | 40,53 | -0,87% | 1,00 |
| 05.12.2019 | 40,76 | 41,20 | 40,39 | 40,88 | 2,44% | 500,00 |
| 04.12.2019 | 39,69 | 40,19 | 39,44 | 39,91 | 0,53% | - |
| 03.12.2019 | 39,36 | 39,71 | 39,23 | 39,70 | 0,92% | 205,00 |
| 02.12.2019 | 39,52 | 40,16 | 39,28 | 39,34 | -0,23% | 130,00 |
| 29.11.2019 | 39,34 | 39,73 | 38,73 | 39,43 | 0,22% | 150,00 |
| 28.11.2019 | 38,91 | 39,37 | 38,68 | 39,34 | 1,07% | - |
| 27.11.2019 | 39,29 | 39,47 | 38,66 | 38,93 | -0,31% | 915,00 |
| 26.11.2019 | 39,60 | 39,61 | 38,59 | 39,05 | -1,19% | 55,00 |
| 25.11.2019 | 39,83 | 39,93 | 39,31 | 39,52 | -0,60% | 50,00 |
| 22.11.2019 | 39,63 | 40,05 | 39,55 | 39,76 | 0,15% | - |
| 21.11.2019 | 39,47 | 40,00 | 39,29 | 39,70 | 0,63% | 178,00 |
| 20.11.2019 | 38,64 | 39,60 | 38,52 | 39,45 | 1,94% | 500,00 |
| 19.11.2019 | 38,80 | 39,12 | 38,46 | 38,70 | -0,13% | 25,00 |
| 18.11.2019 | 38,33 | 38,80 | 38,16 | 38,75 | 1,06% | 211,00 |
| 15.11.2019 | 37,53 | 38,34 | 37,52 | 38,34 | 2,34% | 80,00 |
| 14.11.2019 | 37,49 | 38,05 | 37,25 | 37,47 | -0,12% | - |