14,255€
3,28%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,80 | 14,31 | 13,79 | 14,26 | 3,28% | 850,00 |
27.03.2024 | 13,60 | 13,85 | 13,52 | 13,80 | 1,49% | 1.377,00 |
26.03.2024 | 13,29 | 13,65 | 13,15 | 13,60 | 2,35% | 394,00 |
25.03.2024 | 13,27 | 13,35 | 13,04 | 13,29 | 0,15% | 823,00 |
22.03.2024 | 13,20 | 13,31 | 12,90 | 13,27 | 0,49% | 540,00 |
21.03.2024 | 13,05 | 13,37 | 13,02 | 13,20 | 1,56% | 1.101,00 |
20.03.2024 | 12,96 | 13,07 | 12,70 | 13,00 | 0,29% | 423,00 |
19.03.2024 | 13,25 | 13,31 | 12,81 | 12,96 | -2,15% | 1.297,00 |
18.03.2024 | 12,39 | 13,58 | 12,38 | 13,25 | 7,03% | 10.289,00 |
15.03.2024 | 12,03 | 12,39 | 11,92 | 12,38 | 2,91% | 155,00 |
14.03.2024 | 11,84 | 12,44 | 11,83 | 12,03 | 1,58% | 1.881,00 |
13.03.2024 | 12,13 | 12,15 | 11,55 | 11,84 | -2,49% | 1.104,00 |
12.03.2024 | 11,73 | 12,24 | 11,68 | 12,14 | 3,49% | 695,00 |
11.03.2024 | 12,03 | 12,08 | 11,56 | 11,73 | -2,55% | 1.952,00 |
08.03.2024 | 12,12 | 12,30 | 11,86 | 12,04 | -0,62% | 314,00 |
07.03.2024 | 11,91 | 12,18 | 11,68 | 12,12 | 1,68% | 1.041,00 |
06.03.2024 | 11,68 | 12,03 | 11,68 | 11,92 | 1,97% | 611,00 |
05.03.2024 | 12,11 | 12,12 | 11,53 | 11,69 | -3,63% | 4.673,00 |
04.03.2024 | 12,20 | 12,25 | 11,96 | 12,13 | -0,53% | 283,00 |
01.03.2024 | 12,43 | 12,50 | 12,01 | 12,19 | -1,93% | 76,00 |
29.02.2024 | 12,31 | 12,50 | 12,19 | 12,43 | 1,08% | 2.829,00 |
28.02.2024 | 12,19 | 12,52 | 12,17 | 12,30 | 0,84% | 770,00 |
27.02.2024 | 11,54 | 12,27 | 11,52 | 12,20 | 5,65% | 3.368,00 |
26.02.2024 | 11,89 | 11,89 | 11,53 | 11,54 | -2,04% | 1.511,00 |
23.02.2024 | 11,88 | 11,99 | 11,66 | 11,78 | -0,84% | 1.116,00 |
22.02.2024 | 11,95 | 12,31 | 11,76 | 11,88 | -0,61% | 2.771,00 |
21.02.2024 | 11,41 | 11,96 | 11,41 | 11,96 | 4,75% | 9.764,00 |
20.02.2024 | 11,35 | 11,50 | 11,21 | 11,41 | 0,59% | 910,00 |
19.02.2024 | 11,73 | 11,74 | 11,34 | 11,35 | -3,26% | 1.061,00 |
16.02.2024 | 11,56 | 11,84 | 11,56 | 11,73 | 1,41% | 18,00 |
15.02.2024 | 11,48 | 11,89 | 11,47 | 11,57 | 0,78% | 1.729,00 |
14.02.2024 | 11,25 | 11,48 | 11,10 | 11,48 | 2,05% | 1.237,00 |
13.02.2024 | 11,63 | 11,63 | 11,18 | 11,25 | -3,25% | 4.722,00 |
12.02.2024 | 11,80 | 11,88 | 11,45 | 11,62 | -0,96% | 981,00 |
09.02.2024 | 11,70 | 11,83 | 11,54 | 11,74 | 0,62% | 326,00 |
08.02.2024 | 11,50 | 11,79 | 11,48 | 11,66 | 1,44% | 1.544,00 |
07.02.2024 | 11,62 | 11,68 | 11,33 | 11,50 | -1,01% | 2.602,00 |
06.02.2024 | 11,60 | 11,65 | 11,29 | 11,62 | 0,24% | 5.240,00 |
05.02.2024 | 12,17 | 12,19 | 11,42 | 11,59 | -3,34% | 429,00 |
02.02.2024 | 11,92 | 12,21 | 11,92 | 11,99 | 0,27% | 1.832,00 |
01.02.2024 | 11,83 | 12,03 | 11,51 | 11,96 | 1,10% | 1.606,00 |
31.01.2024 | 11,70 | 11,96 | 11,68 | 11,83 | 1,35% | 4.477,00 |
30.01.2024 | 11,69 | 11,71 | 11,46 | 11,67 | -0,17% | 853,00 |
29.01.2024 | 11,77 | 11,83 | 11,36 | 11,69 | -0,83% | 1.460,00 |
26.01.2024 | 11,39 | 11,80 | 11,33 | 11,79 | 3,51% | 2.013,00 |
25.01.2024 | 11,20 | 11,53 | 11,20 | 11,39 | 1,49% | 5.204,00 |
24.01.2024 | 12,02 | 12,31 | 10,95 | 11,22 | -6,77% | 5.995,00 |
23.01.2024 | 11,52 | 12,16 | 11,48 | 12,03 | 4,43% | 2.178,00 |
22.01.2024 | 11,15 | 11,55 | 11,13 | 11,52 | 3,55% | 38.365,00 |
19.01.2024 | 11,40 | 11,49 | 10,84 | 11,13 | -2,41% | 20.250,00 |
18.01.2024 | 11,34 | 11,49 | 11,21 | 11,40 | 0,55% | 557,00 |
17.01.2024 | 11,51 | 11,51 | 11,07 | 11,34 | -1,52% | 1.276,00 |
16.01.2024 | 11,81 | 11,84 | 11,24 | 11,52 | -2,87% | 2.547,00 |
15.01.2024 | 11,91 | 12,10 | 11,59 | 11,86 | -0,34% | 880,00 |
12.01.2024 | 11,88 | 11,96 | 11,70 | 11,90 | 0,19% | 134,00 |
11.01.2024 | 11,73 | 12,02 | 11,73 | 11,87 | 1,21% | 1.890,00 |
10.01.2024 | 11,90 | 12,20 | 11,66 | 11,73 | -1,43% | 2.951,00 |
09.01.2024 | 11,41 | 11,97 | 11,37 | 11,90 | 4,18% | 3.216,00 |
08.01.2024 | 11,27 | 11,44 | 11,04 | 11,42 | 1,33% | 2.333,00 |
05.01.2024 | 11,36 | 11,36 | 10,93 | 11,27 | -0,77% | 115,00 |
04.01.2024 | 10,99 | 11,38 | 10,98 | 11,36 | 3,37% | 6.685,00 |
03.01.2024 | 12,15 | 12,21 | 10,66 | 10,99 | -9,64% | 9.608,00 |
02.01.2024 | 12,20 | 12,51 | 12,05 | 12,16 | -0,21% | 2.877,00 |
29.12.2023 | 12,28 | 12,35 | 12,11 | 12,19 | -0,81% | 1.710,00 |
28.12.2023 | 12,25 | 12,38 | 12,06 | 12,29 | 0,47% | 183,00 |
27.12.2023 | 12,09 | 12,34 | 12,07 | 12,23 | 1,47% | 684,00 |
22.12.2023 | 12,24 | 12,25 | 11,98 | 12,05 | -1,51% | 504,00 |
21.12.2023 | 12,07 | 12,32 | 12,07 | 12,24 | 1,37% | 1.119,00 |
20.12.2023 | 12,22 | 12,47 | 12,03 | 12,07 | -1,13% | 1.441,00 |
19.12.2023 | 12,03 | 12,33 | 11,95 | 12,21 | 1,64% | 1.128,00 |
18.12.2023 | 11,96 | 12,33 | 11,93 | 12,01 | 0,44% | 1.744,00 |
15.12.2023 | 11,54 | 12,08 | 11,53 | 11,96 | 4,02% | 3.645,00 |
14.12.2023 | 10,85 | 11,65 | 10,83 | 11,50 | 5,97% | 9.372,00 |
13.12.2023 | 11,14 | 11,18 | 10,68 | 10,85 | -2,69% | 4.451,00 |
12.12.2023 | 11,37 | 11,45 | 11,08 | 11,15 | -1,85% | 1.536,00 |
11.12.2023 | 11,66 | 11,83 | 11,35 | 11,36 | -2,45% | 1.923,00 |
08.12.2023 | 11,64 | 11,83 | 11,00 | 11,65 | 0,17% | 3.950,00 |
07.12.2023 | 11,55 | 11,69 | 11,33 | 11,63 | 0,56% | 17.418,00 |
06.12.2023 | 11,35 | 11,81 | 11,02 | 11,56 | 1,85% | 3.814,00 |
05.12.2023 | 11,67 | 11,83 | 11,07 | 11,35 | -2,64% | 3.597,00 |
04.12.2023 | 11,77 | 11,93 | 11,38 | 11,66 | -1,19% | 18.063,00 |
01.12.2023 | 11,43 | 11,82 | 11,39 | 11,80 | 3,62% | 2.450,00 |
30.11.2023 | 11,58 | 11,59 | 11,08 | 11,39 | -1,45% | 12.063,00 |
29.11.2023 | 12,13 | 12,16 | 11,49 | 11,55 | -4,74% | 6.087,00 |
28.11.2023 | 12,26 | 12,27 | 11,86 | 12,13 | -1,08% | 799,00 |
27.11.2023 | 12,33 | 12,46 | 12,20 | 12,26 | -0,59% | 63,00 |
24.11.2023 | 12,32 | 12,37 | 12,15 | 12,33 | 0,12% | 106,00 |
23.11.2023 | 12,47 | 12,48 | 12,27 | 12,32 | -1,12% | 1.335,00 |
22.11.2023 | 12,47 | 12,79 | 12,44 | 12,46 | -0,12% | 104,00 |
21.11.2023 | 12,63 | 12,79 | 12,46 | 12,47 | -1,21% | 1.346,00 |
20.11.2023 | 12,30 | 12,76 | 12,30 | 12,63 | 2,52% | 1.880,00 |
17.11.2023 | 12,58 | 12,74 | 12,17 | 12,32 | -2,90% | 1.849,00 |
16.11.2023 | 12,07 | 12,88 | 12,01 | 12,68 | 5,21% | 14.841,00 |
15.11.2023 | 14,15 | 14,16 | 11,04 | 12,06 | -14,81% | 48.797,00 |
14.11.2023 | 13,58 | 14,28 | 13,34 | 14,15 | 4,12% | 3.696,00 |
13.11.2023 | 13,17 | 13,65 | 13,15 | 13,59 | 2,90% | 187,00 |
10.11.2023 | 13,89 | 13,97 | 12,91 | 13,21 | -4,95% | 2.161,00 |
09.11.2023 | 13,79 | 13,94 | 13,58 | 13,90 | 0,85% | 773,00 |
08.11.2023 | 13,57 | 13,96 | 13,46 | 13,78 | 1,25% | 1.263,00 |
07.11.2023 | 13,75 | 13,98 | 13,34 | 13,61 | -1,23% | 3.046,00 |