Börse:
24,010€
-0,93%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
23,950€
Ask:
24,070€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 24,04 | 24,06 | 23,99 | 24,00 | -0,97% | - |
| 23.05.2022 | 24,29 | 24,51 | 24,01 | 24,24 | 0,92% | 451,00 |
| 20.05.2022 | 24,22 | 24,31 | 23,67 | 24,02 | -0,50% | 121,00 |
| 19.05.2022 | 23,63 | 24,25 | 23,47 | 24,14 | 2,27% | 557,00 |
| 18.05.2022 | 23,52 | 24,17 | 23,21 | 23,60 | -0,08% | 355,00 |
| 17.05.2022 | 23,02 | 23,79 | 22,99 | 23,62 | 2,99% | 215,00 |
| 16.05.2022 | 23,20 | 23,21 | 22,55 | 22,94 | -1,55% | 610,00 |
| 13.05.2022 | 22,98 | 23,46 | 22,76 | 23,30 | 2,42% | 708,00 |
| 12.05.2022 | 21,41 | 23,10 | 20,87 | 22,75 | 5,37% | 840,00 |
| 11.05.2022 | 23,53 | 25,09 | 20,40 | 21,59 | -7,70% | 6.328,00 |
| 10.05.2022 | 22,88 | 23,73 | 22,87 | 23,39 | 2,70% | 637,00 |
| 09.05.2022 | 22,12 | 23,19 | 21,66 | 22,77 | 1,79% | 1.563,00 |
| 06.05.2022 | 22,08 | 22,61 | 21,78 | 22,37 | 1,29% | 315,00 |
| 05.05.2022 | 22,77 | 23,36 | 21,89 | 22,09 | -3,39% | 622,00 |
| 04.05.2022 | 22,13 | 22,91 | 21,64 | 22,86 | 3,32% | 433,00 |
| 03.05.2022 | 21,17 | 22,21 | 21,08 | 22,13 | 5,13% | 1.687,00 |
| 02.05.2022 | 20,79 | 21,09 | 20,09 | 21,05 | 1,06% | 150,00 |
| 29.04.2022 | 21,22 | 21,41 | 20,80 | 20,83 | -1,61% | 627,00 |
| 28.04.2022 | 20,69 | 21,35 | 20,47 | 21,17 | 3,17% | 422,00 |
| 27.04.2022 | 20,55 | 21,02 | 20,04 | 20,52 | 0,49% | 476,00 |
| 26.04.2022 | 22,29 | 22,32 | 20,34 | 20,42 | -8,06% | 803,00 |
| 25.04.2022 | 21,62 | 22,25 | 21,37 | 22,21 | 2,68% | 77,00 |
| 22.04.2022 | 21,75 | 22,13 | 21,61 | 21,63 | -0,69% | 526,00 |
| 21.04.2022 | 21,42 | 22,49 | 21,40 | 21,78 | 2,01% | 354,00 |
| 20.04.2022 | 21,61 | 21,76 | 21,28 | 21,35 | -1,25% | 18,00 |
| 19.04.2022 | 21,12 | 21,69 | 20,72 | 21,62 | 2,56% | 86,00 |
| 14.04.2022 | 21,01 | 21,41 | 20,84 | 21,08 | 0,57% | 630,00 |
| 13.04.2022 | 20,93 | 21,05 | 20,46 | 20,96 | 1,21% | 110,00 |
| 12.04.2022 | 20,61 | 20,78 | 20,22 | 20,71 | 0,29% | 241,00 |
| 11.04.2022 | 20,92 | 21,27 | 20,38 | 20,65 | -0,91% | 58,00 |
| 08.04.2022 | 19,99 | 21,04 | 19,96 | 20,84 | 4,24% | 422,00 |
| 07.04.2022 | 20,29 | 20,58 | 19,62 | 19,99 | -1,88% | 139,00 |
| 06.04.2022 | 20,83 | 21,46 | 19,93 | 20,37 | -2,33% | 3.197,00 |
| 05.04.2022 | 21,47 | 21,94 | 20,73 | 20,86 | -3,18% | 458,00 |
| 04.04.2022 | 21,26 | 21,63 | 20,87 | 21,54 | 1,53% | 620,00 |
| 01.04.2022 | 21,32 | 21,73 | 20,95 | 21,22 | 0,09% | 555,00 |
| 31.03.2022 | 21,80 | 22,18 | 21,16 | 21,20 | -2,42% | 438,00 |
| 30.03.2022 | 22,38 | 22,46 | 21,70 | 21,72 | -3,49% | 584,00 |
| 29.03.2022 | 21,14 | 22,64 | 20,98 | 22,51 | 6,11% | 221,00 |
| 28.03.2022 | 20,93 | 21,62 | 20,68 | 21,21 | 0,47% | 34,00 |
| 25.03.2022 | 21,86 | 21,99 | 20,93 | 21,11 | -3,45% | 117,00 |
| 24.03.2022 | 21,97 | 22,13 | 21,59 | 21,87 | -0,34% | 57,00 |
| 23.03.2022 | 22,10 | 22,10 | 21,60 | 21,94 | -0,39% | 978,00 |
| 22.03.2022 | 21,97 | 22,11 | 21,61 | 22,03 | -0,09% | 649,00 |
| 21.03.2022 | 21,68 | 22,05 | 21,27 | 22,05 | 1,31% | 1.234,00 |
| 18.03.2022 | 21,19 | 21,77 | 20,30 | 21,76 | 3,03% | 2.693,00 |
| 17.03.2022 | 21,74 | 21,89 | 20,58 | 21,12 | -2,94% | 1.083,00 |
| 16.03.2022 | 20,36 | 21,99 | 20,33 | 21,76 | 7,11% | 1.391,00 |
| 15.03.2022 | 20,87 | 20,87 | 19,86 | 20,32 | -3,15% | 293,00 |
| 14.03.2022 | 20,53 | 21,17 | 20,25 | 20,98 | 5,39% | 665,00 |
| 11.03.2022 | 19,78 | 20,59 | 19,47 | 19,90 | 0,78% | 808,00 |
| 10.03.2022 | 20,73 | 21,10 | 19,03 | 19,75 | -4,97% | 183,00 |
| 09.03.2022 | 19,69 | 20,89 | 19,18 | 20,78 | 7,11% | 509,00 |
| 08.03.2022 | 18,00 | 19,82 | 17,64 | 19,40 | 9,07% | 5.657,00 |
| 07.03.2022 | 18,71 | 19,17 | 16,41 | 17,79 | -7,74% | 2.681,00 |
| 04.03.2022 | 20,90 | 20,91 | 19,03 | 19,28 | -8,60% | 1.457,00 |
| 03.03.2022 | 21,06 | 21,49 | 20,83 | 21,10 | 0,17% | 332,00 |
| 02.03.2022 | 21,48 | 21,48 | 20,17 | 21,06 | -2,07% | 804,00 |
| 01.03.2022 | 23,42 | 23,48 | 21,26 | 21,51 | -6,52% | 1.175,00 |
| 28.02.2022 | 22,35 | 23,31 | 21,96 | 23,01 | -1,58% | 1.140,00 |
| 25.02.2022 | 22,84 | 23,57 | 22,00 | 23,38 | 3,36% | 4.585,00 |
| 24.02.2022 | 22,48 | 23,31 | 21,81 | 22,62 | -3,93% | 7.740,00 |
| 23.02.2022 | 24,34 | 24,98 | 23,53 | 23,54 | -3,15% | 2.777,00 |
| 22.02.2022 | 24,44 | 24,66 | 23,55 | 24,31 | -1,16% | 619,00 |
| 21.02.2022 | 25,85 | 25,98 | 24,41 | 24,59 | -4,24% | 626,00 |
| 18.02.2022 | 25,83 | 26,20 | 25,52 | 25,68 | -0,39% | 349,00 |
| 17.02.2022 | 26,13 | 26,47 | 25,60 | 25,78 | -2,09% | 197,00 |
| 16.02.2022 | 26,51 | 26,92 | 26,09 | 26,33 | -0,64% | 156,00 |
| 15.02.2022 | 25,68 | 26,55 | 25,66 | 26,50 | 3,07% | 385,00 |
| 14.02.2022 | 26,25 | 26,55 | 24,77 | 25,71 | -1,93% | 1.314,00 |
| 11.02.2022 | 26,45 | 26,73 | 25,76 | 26,22 | -1,21% | 791,00 |
| 10.02.2022 | 26,76 | 26,94 | 26,47 | 26,54 | -0,24% | 1.435,00 |
| 09.02.2022 | 26,47 | 27,04 | 26,46 | 26,60 | 0,80% | 1.107,00 |
| 08.02.2022 | 26,71 | 26,73 | 25,81 | 26,39 | -0,92% | 513,00 |
| 07.02.2022 | 27,61 | 27,75 | 26,40 | 26,64 | -2,95% | 1.202,00 |
| 04.02.2022 | 28,59 | 28,80 | 27,00 | 27,45 | -3,12% | 1.432,00 |
| 03.02.2022 | 29,11 | 29,17 | 28,29 | 28,33 | -2,70% | 384,00 |
| 02.02.2022 | 28,64 | 29,14 | 28,13 | 29,12 | 2,12% | 415,00 |
| 01.02.2022 | 29,03 | 29,37 | 28,26 | 28,51 | -1,99% | 1.461,00 |
| 31.01.2022 | 29,43 | 29,57 | 28,22 | 29,09 | -1,00% | 544,00 |
| 28.01.2022 | 31,47 | 31,60 | 28,63 | 29,39 | -6,30% | 2.143,00 |
| 27.01.2022 | 31,96 | 32,49 | 31,31 | 31,36 | -2,34% | 5,00 |
| 26.01.2022 | 31,47 | 32,96 | 31,45 | 32,11 | 2,31% | 1.724,00 |
| 25.01.2022 | 30,88 | 31,68 | 30,83 | 31,39 | 1,23% | 4,00 |
| 24.01.2022 | 31,63 | 32,00 | 30,09 | 31,01 | -1,62% | 315,00 |
| 21.01.2022 | 32,80 | 32,97 | 31,11 | 31,52 | -4,36% | 634,00 |
| 20.01.2022 | 34,02 | 34,49 | 31,70 | 32,95 | -2,07% | 855,00 |
| 19.01.2022 | 33,50 | 34,16 | 33,23 | 33,65 | 0,13% | 6,00 |
| 18.01.2022 | 33,93 | 34,13 | 33,48 | 33,60 | -0,99% | 260,00 |
| 17.01.2022 | 33,83 | 34,26 | 33,73 | 33,94 | 0,18% | 165,00 |
| 14.01.2022 | 34,62 | 34,63 | 32,83 | 33,88 | -1,88% | 332,00 |
| 13.01.2022 | 33,82 | 34,78 | 33,77 | 34,53 | 2,08% | 537,00 |
| 12.01.2022 | 34,36 | 34,41 | 33,63 | 33,82 | -1,28% | 382,00 |
| 11.01.2022 | 33,13 | 34,55 | 33,12 | 34,26 | 3,22% | 514,00 |
| 10.01.2022 | 32,57 | 33,19 | 32,42 | 33,19 | 1,76% | 211,00 |
| 07.01.2022 | 32,62 | 32,78 | 32,13 | 32,62 | 0,03% | 225,00 |
| 06.01.2022 | 32,32 | 32,83 | 32,16 | 32,61 | 0,35% | 74,00 |
| 05.01.2022 | 31,81 | 33,11 | 31,81 | 32,49 | 2,17% | 60,00 |
| 04.01.2022 | 31,83 | 32,40 | 31,60 | 31,80 | -0,19% | 333,00 |
| 03.01.2022 | 30,96 | 32,16 | 30,84 | 31,86 | 3,39% | 1.667,00 |