Börse:
32,365€
-4,19%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
32,320€
Ask:
32,410€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 33,01 | 33,19 | 32,15 | 32,32 | -4,46% | 12.585,00 |
| 25.11.2021 | 33,82 | 34,01 | 33,72 | 33,83 | 0,42% | 1.998,00 |
| 24.11.2021 | 34,21 | 34,48 | 33,46 | 33,69 | -1,35% | 16.145,00 |
| 23.11.2021 | 33,20 | 34,15 | 33,18 | 34,15 | 2,31% | 4.755,00 |
| 22.11.2021 | 33,32 | 33,58 | 32,99 | 33,38 | 1,06% | 3.882,00 |
| 19.11.2021 | 32,80 | 33,17 | 32,36 | 33,03 | 0,58% | 3.410,00 |
| 18.11.2021 | 33,16 | 33,62 | 32,75 | 32,84 | -1,20% | 3.877,00 |
| 17.11.2021 | 34,18 | 34,34 | 33,16 | 33,24 | -2,52% | 6.577,00 |
| 16.11.2021 | 32,92 | 34,48 | 32,80 | 34,10 | 3,90% | 10.300,00 |
| 15.11.2021 | 32,72 | 33,12 | 32,47 | 32,82 | 0,64% | 4.899,00 |
| 12.11.2021 | 33,17 | 33,23 | 32,27 | 32,61 | -1,66% | 5.718,00 |
| 11.11.2021 | 35,00 | 35,01 | 32,91 | 33,16 | -4,85% | 9.349,00 |
| 10.11.2021 | 32,03 | 35,28 | 32,03 | 34,85 | 9,21% | 31.817,00 |
| 09.11.2021 | 31,88 | 32,03 | 31,05 | 31,91 | 0,50% | 6.546,00 |
| 08.11.2021 | 31,40 | 31,99 | 31,18 | 31,75 | 1,63% | 9.617,00 |
| 05.11.2021 | 30,99 | 31,53 | 30,47 | 31,24 | 0,77% | 9.871,00 |
| 04.11.2021 | 30,89 | 31,19 | 30,73 | 31,00 | -0,19% | 3.292,00 |
| 03.11.2021 | 31,00 | 31,16 | 30,77 | 31,06 | -0,06% | 4.003,00 |
| 02.11.2021 | 31,05 | 31,30 | 30,75 | 31,08 | -0,22% | 10.054,00 |
| 01.11.2021 | 31,02 | 31,27 | 30,84 | 31,15 | 1,40% | 2.247,00 |
| 29.10.2021 | 30,80 | 30,99 | 30,60 | 30,72 | 0,20% | 2.685,00 |
| 28.10.2021 | 30,86 | 30,91 | 30,38 | 30,66 | -0,42% | 8.304,00 |
| 27.10.2021 | 31,29 | 31,29 | 30,79 | 30,79 | -1,41% | 5.830,00 |
| 26.10.2021 | 31,05 | 31,62 | 30,93 | 31,23 | 0,58% | 17.808,00 |
| 25.10.2021 | 31,45 | 31,45 | 30,50 | 31,05 | -0,64% | 11.839,00 |
| 22.10.2021 | 31,11 | 31,56 | 31,04 | 31,25 | 0,61% | 10.746,00 |
| 21.10.2021 | 31,54 | 31,54 | 30,97 | 31,06 | -1,18% | 9.740,00 |
| 20.10.2021 | 31,83 | 31,99 | 31,34 | 31,43 | -1,57% | 1.467,00 |
| 19.10.2021 | 31,61 | 31,94 | 31,40 | 31,93 | 0,79% | 4.046,00 |
| 18.10.2021 | 31,57 | 31,98 | 31,28 | 31,68 | 1,28% | 5.782,00 |
| 15.10.2021 | 31,38 | 31,42 | 30,99 | 31,28 | -0,16% | 12.244,00 |
| 14.10.2021 | 31,08 | 31,50 | 31,08 | 31,33 | 0,97% | 14.761,00 |
| 13.10.2021 | 30,60 | 31,03 | 30,38 | 31,03 | 1,04% | 10.765,00 |
| 12.10.2021 | 30,74 | 31,03 | 30,45 | 30,71 | -0,07% | 4.528,00 |
| 11.10.2021 | 31,45 | 31,45 | 30,70 | 30,73 | -1,54% | 7.924,00 |
| 08.10.2021 | 31,50 | 31,59 | 30,98 | 31,21 | 0,32% | 2.983,00 |
| 07.10.2021 | 30,68 | 31,67 | 30,68 | 31,11 | 1,43% | 5.530,00 |
| 06.10.2021 | 31,12 | 31,12 | 30,38 | 30,67 | -1,64% | 8.331,00 |
| 05.10.2021 | 31,70 | 31,70 | 30,64 | 31,18 | -1,52% | 4.392,00 |
| 04.10.2021 | 31,84 | 32,00 | 31,50 | 31,66 | -0,75% | 3.699,00 |
| 01.10.2021 | 32,79 | 32,84 | 31,49 | 31,90 | -3,19% | 11.244,00 |
| 30.09.2021 | 33,11 | 33,25 | 32,43 | 32,95 | 0,43% | 6.011,00 |
| 29.09.2021 | 32,86 | 32,92 | 32,26 | 32,81 | 0,03% | 8.608,00 |
| 28.09.2021 | 33,29 | 33,29 | 32,70 | 32,80 | -1,41% | 4.173,00 |
| 27.09.2021 | 32,47 | 33,30 | 32,30 | 33,27 | 3,36% | 6.169,00 |
| 24.09.2021 | 31,95 | 32,50 | 31,95 | 32,19 | 0,72% | 4.289,00 |
| 23.09.2021 | 32,00 | 32,08 | 31,51 | 31,96 | 0,79% | 5.534,00 |
| 22.09.2021 | 31,33 | 31,90 | 30,82 | 31,71 | 1,25% | 8.529,00 |
| 21.09.2021 | 31,28 | 31,97 | 31,28 | 31,32 | 0,58% | 13.097,00 |
| 20.09.2021 | 32,69 | 33,20 | 30,80 | 31,14 | -3,56% | 20.350,00 |
| 17.09.2021 | 31,28 | 32,31 | 31,28 | 32,29 | 3,33% | 18.893,00 |
| 16.09.2021 | 30,43 | 31,67 | 30,38 | 31,25 | 2,36% | 6.195,00 |
| 15.09.2021 | 31,43 | 31,68 | 30,11 | 30,53 | -2,49% | 10.203,00 |
| 14.09.2021 | 31,98 | 32,12 | 31,31 | 31,31 | -2,06% | 6.648,00 |
| 13.09.2021 | 32,20 | 32,20 | 31,59 | 31,97 | 0,79% | 8.583,00 |
| 10.09.2021 | 32,31 | 32,72 | 31,71 | 31,72 | -3,09% | 6.215,00 |
| 09.09.2021 | 33,38 | 33,40 | 32,37 | 32,73 | -1,98% | 12.767,00 |
| 08.09.2021 | 33,59 | 33,67 | 32,84 | 33,39 | -0,80% | 17.507,00 |
| 07.09.2021 | 34,27 | 34,28 | 33,56 | 33,66 | -2,24% | 8.004,00 |
| 06.09.2021 | 34,92 | 34,98 | 33,98 | 34,43 | -0,98% | 6.614,00 |
| 03.09.2021 | 35,26 | 35,26 | 34,57 | 34,77 | -1,28% | 6.197,00 |
| 02.09.2021 | 36,20 | 36,20 | 34,96 | 35,22 | -2,87% | 6.034,00 |
| 01.09.2021 | 36,03 | 36,65 | 35,90 | 36,26 | -0,41% | 2.888,00 |
| 31.08.2021 | 36,78 | 36,82 | 36,41 | 36,41 | -0,87% | 2.421,00 |
| 30.08.2021 | 37,22 | 37,22 | 36,48 | 36,73 | -0,51% | 3.363,00 |
| 27.08.2021 | 36,76 | 37,00 | 36,67 | 36,92 | 0,49% | 1.263,00 |
| 26.08.2021 | 37,19 | 37,19 | 36,53 | 36,74 | -1,24% | 1.150,00 |
| 25.08.2021 | 36,84 | 37,36 | 36,77 | 37,20 | 0,59% | 2.927,00 |
| 24.08.2021 | 36,24 | 37,09 | 36,24 | 36,98 | 2,10% | 5.451,00 |
| 23.08.2021 | 35,87 | 36,39 | 35,71 | 36,22 | 1,43% | 5.331,00 |
| 20.08.2021 | 36,60 | 36,70 | 35,30 | 35,71 | -2,99% | 2.504,00 |
| 19.08.2021 | 36,67 | 37,04 | 36,47 | 36,81 | -0,41% | 11.121,00 |
| 18.08.2021 | 36,57 | 36,96 | 36,36 | 36,96 | 1,71% | 4.345,00 |
| 17.08.2021 | 36,20 | 36,47 | 35,97 | 36,34 | 0,61% | 3.066,00 |
| 16.08.2021 | 36,20 | 36,21 | 35,30 | 36,12 | 1,63% | 6.930,00 |
| 13.08.2021 | 36,04 | 36,04 | 35,50 | 35,54 | -1,22% | 2.100,00 |
| 12.08.2021 | 35,32 | 36,64 | 35,32 | 35,98 | 1,67% | 4.492,00 |
| 11.08.2021 | 35,90 | 35,90 | 35,28 | 35,39 | -1,67% | 3.512,00 |
| 10.08.2021 | 35,54 | 36,07 | 35,27 | 35,99 | 2,30% | 3.073,00 |
| 09.08.2021 | 35,76 | 35,77 | 34,95 | 35,18 | -1,18% | 9.034,00 |
| 06.08.2021 | 35,28 | 35,70 | 34,99 | 35,60 | 1,51% | 8.259,00 |
| 05.08.2021 | 34,81 | 35,11 | 34,60 | 35,07 | 0,78% | 4.145,00 |
| 04.08.2021 | 34,87 | 34,91 | 34,53 | 34,80 | 0,06% | 5.271,00 |
| 03.08.2021 | 35,42 | 35,51 | 34,57 | 34,78 | -1,81% | 3.556,00 |
| 02.08.2021 | 35,30 | 35,43 | 34,80 | 35,42 | 0,34% | 4.212,00 |
| 30.07.2021 | 35,90 | 35,91 | 34,91 | 35,30 | -1,34% | 9.423,00 |
| 29.07.2021 | 37,34 | 37,34 | 35,47 | 35,78 | -4,43% | 9.128,00 |
| 28.07.2021 | 36,43 | 37,66 | 36,16 | 37,44 | 1,88% | 7.519,00 |
| 27.07.2021 | 36,66 | 36,75 | 36,25 | 36,75 | 0,60% | 1.953,00 |
| 26.07.2021 | 36,60 | 37,34 | 36,46 | 36,53 | -2,06% | 8.164,00 |
| 23.07.2021 | 36,63 | 37,32 | 36,47 | 37,30 | 2,11% | 5.205,00 |
| 22.07.2021 | 36,95 | 36,99 | 36,16 | 36,53 | -1,11% | 7.632,00 |
| 21.07.2021 | 36,99 | 36,99 | 35,84 | 36,94 | 1,34% | 9.452,00 |
| 20.07.2021 | 35,68 | 37,00 | 35,68 | 36,45 | 2,24% | 9.293,00 |
| 19.07.2021 | 35,89 | 35,97 | 34,80 | 35,65 | -0,56% | 7.908,00 |
| 16.07.2021 | 36,31 | 36,31 | 35,37 | 35,85 | -1,13% | 5.970,00 |
| 15.07.2021 | 36,19 | 36,47 | 35,70 | 36,26 | -0,17% | 8.953,00 |
| 14.07.2021 | 35,91 | 36,76 | 35,80 | 36,32 | 1,25% | 6.340,00 |
| 13.07.2021 | 37,45 | 37,45 | 35,86 | 35,87 | -5,06% | 21.299,00 |
| 12.07.2021 | 38,70 | 38,70 | 37,45 | 37,78 | -1,07% | 10.415,00 |