Börse:
44,810€
1,20%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
44,750€
Ask:
44,870€
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 44,28 | 44,97 | 44,15 | 44,78 | 1,22% | 3.650,00 |
| 08.04.2021 | 44,05 | 44,55 | 43,98 | 44,24 | 0,53% | 1.510,00 |
| 07.04.2021 | 43,74 | 44,34 | 43,60 | 44,01 | 0,84% | 4.363,00 |
| 06.04.2021 | 43,83 | 44,26 | 43,37 | 43,64 | 0,51% | 6.142,00 |
| 01.04.2021 | 42,76 | 43,62 | 42,43 | 43,42 | 1,60% | 2.934,00 |
| 31.03.2021 | 42,85 | 43,04 | 42,47 | 42,74 | -0,40% | 1.840,00 |
| 30.03.2021 | 41,53 | 42,95 | 41,53 | 42,91 | 3,32% | 3.083,00 |
| 29.03.2021 | 41,13 | 41,64 | 41,09 | 41,53 | 1,29% | 2.406,00 |
| 26.03.2021 | 40,69 | 41,43 | 40,68 | 41,00 | 0,84% | 2.505,00 |
| 25.03.2021 | 40,72 | 40,88 | 40,18 | 40,66 | -0,05% | 1.050,00 |
| 24.03.2021 | 40,70 | 41,27 | 40,44 | 40,68 | -0,12% | 1.982,00 |
| 23.03.2021 | 40,17 | 41,17 | 39,67 | 40,73 | 1,24% | 6.570,00 |
| 22.03.2021 | 40,70 | 40,71 | 39,83 | 40,23 | -1,31% | 8.495,00 |
| 19.03.2021 | 40,87 | 41,54 | 40,31 | 40,76 | -0,26% | 3.952,00 |
| 18.03.2021 | 42,26 | 42,51 | 40,71 | 40,87 | -2,91% | 6.629,00 |
| 17.03.2021 | 42,62 | 42,62 | 41,80 | 42,09 | -1,27% | 1.474,00 |
| 16.03.2021 | 42,90 | 43,26 | 42,28 | 42,63 | -0,62% | 993,00 |
| 15.03.2021 | 43,42 | 43,52 | 42,43 | 42,90 | -0,91% | 1.505,00 |
| 12.03.2021 | 43,25 | 43,91 | 42,92 | 43,29 | 0,21% | 1.306,00 |
| 11.03.2021 | 43,11 | 43,84 | 42,84 | 43,20 | 0,43% | 2.195,00 |
| 10.03.2021 | 42,65 | 43,12 | 42,07 | 43,02 | 0,91% | 2.527,00 |
| 09.03.2021 | 43,12 | 44,22 | 41,65 | 42,63 | -0,83% | 16.567,00 |
| 08.03.2021 | 43,39 | 43,53 | 42,47 | 42,98 | -0,65% | 3.550,00 |
| 05.03.2021 | 43,33 | 43,63 | 42,75 | 43,26 | -0,25% | 1.748,00 |
| 04.03.2021 | 43,63 | 44,60 | 42,79 | 43,37 | -0,66% | 1.579,00 |
| 03.03.2021 | 43,20 | 44,05 | 42,77 | 43,66 | 2,51% | 3.213,00 |
| 02.03.2021 | 42,09 | 42,75 | 41,77 | 42,59 | 1,02% | 5.777,00 |
| 01.03.2021 | 42,12 | 42,38 | 41,81 | 42,16 | 1,48% | 2.206,00 |
| 26.02.2021 | 41,36 | 41,94 | 40,89 | 41,55 | 0,23% | 2.171,00 |
| 25.02.2021 | 42,00 | 42,17 | 41,33 | 41,45 | -0,92% | 2.370,00 |
| 24.02.2021 | 41,65 | 41,92 | 41,06 | 41,84 | 0,29% | 1.700,00 |
| 23.02.2021 | 40,50 | 42,04 | 40,36 | 41,72 | 3,17% | 1.554,00 |
| 22.02.2021 | 40,99 | 41,15 | 40,32 | 40,44 | -1,39% | 3.385,00 |
| 19.02.2021 | 41,57 | 41,57 | 40,95 | 41,01 | -1,39% | 1.716,00 |
| 18.02.2021 | 42,36 | 42,36 | 41,19 | 41,59 | -0,93% | 3.935,00 |
| 17.02.2021 | 42,14 | 42,52 | 41,17 | 41,98 | -0,32% | 3.129,00 |
| 16.02.2021 | 41,00 | 42,62 | 40,93 | 42,11 | 2,71% | 4.340,00 |
| 15.02.2021 | 42,38 | 42,88 | 40,87 | 41,00 | -2,99% | 7.946,00 |
| 12.02.2021 | 43,54 | 43,54 | 42,06 | 42,27 | -2,97% | 1.684,00 |
| 11.02.2021 | 42,97 | 43,87 | 42,36 | 43,56 | 1,43% | 2.376,00 |
| 10.02.2021 | 43,73 | 44,03 | 42,61 | 42,95 | -1,68% | 3.238,00 |
| 09.02.2021 | 44,13 | 44,14 | 43,18 | 43,68 | -1,06% | 3.711,00 |
| 08.02.2021 | 43,42 | 44,69 | 43,09 | 44,15 | 2,39% | 4.226,00 |
| 05.02.2021 | 45,89 | 46,15 | 42,87 | 43,12 | -5,18% | 5.153,00 |
| 04.02.2021 | 45,72 | 46,10 | 44,81 | 45,48 | -0,62% | 2.769,00 |
| 03.02.2021 | 47,04 | 47,06 | 45,60 | 45,76 | -2,62% | 1.577,00 |
| 02.02.2021 | 45,95 | 47,08 | 45,95 | 46,99 | 2,26% | 1.879,00 |
| 01.02.2021 | 45,22 | 46,20 | 45,11 | 45,95 | 2,18% | 2.879,00 |
| 29.01.2021 | 45,09 | 45,42 | 43,80 | 44,97 | -0,42% | 3.947,00 |
| 28.01.2021 | 43,50 | 45,24 | 42,91 | 45,16 | 3,36% | 4.833,00 |
| 27.01.2021 | 45,53 | 45,64 | 43,69 | 43,69 | -4,25% | 3.904,00 |
| 26.01.2021 | 46,16 | 46,75 | 45,58 | 45,63 | -1,40% | 1.121,00 |
| 25.01.2021 | 47,78 | 47,78 | 46,00 | 46,28 | -3,02% | 2.138,00 |
| 22.01.2021 | 48,08 | 48,10 | 47,24 | 47,72 | -1,95% | 1.354,00 |
| 21.01.2021 | 49,00 | 49,40 | 48,50 | 48,67 | 0,04% | 1.824,00 |
| 20.01.2021 | 48,57 | 49,60 | 48,34 | 48,65 | 0,95% | 2.361,00 |
| 19.01.2021 | 45,90 | 48,60 | 45,75 | 48,19 | 4,94% | 2.272,00 |
| 18.01.2021 | 45,12 | 45,95 | 45,12 | 45,92 | 2,14% | 2.201,00 |
| 15.01.2021 | 46,42 | 46,68 | 44,80 | 44,96 | -3,46% | 2.196,00 |
| 14.01.2021 | 47,37 | 47,37 | 46,15 | 46,57 | -0,70% | 2.016,00 |
| 13.01.2021 | 47,23 | 47,56 | 46,73 | 46,90 | -0,95% | 3.590,00 |
| 12.01.2021 | 47,36 | 47,66 | 46,85 | 47,35 | -0,44% | 3.368,00 |
| 11.01.2021 | 48,33 | 48,34 | 47,24 | 47,56 | -1,55% | 1.267,00 |
| 08.01.2021 | 47,59 | 48,53 | 47,59 | 48,31 | 1,47% | 3.511,00 |
| 07.01.2021 | 48,80 | 49,03 | 47,44 | 47,61 | -2,12% | 1.740,00 |
| 06.01.2021 | 47,73 | 48,76 | 46,92 | 48,64 | 2,23% | 4.508,00 |
| 05.01.2021 | 48,60 | 48,60 | 47,52 | 47,58 | -2,60% | 2.021,00 |
| 04.01.2021 | 47,17 | 48,85 | 46,61 | 48,85 | 4,38% | 5.643,00 |
| 30.12.2020 | 46,74 | 46,84 | 46,72 | 46,80 | 0,19% | 172,00 |
| 29.12.2020 | 46,90 | 46,90 | 46,41 | 46,71 | -0,30% | 1.049,00 |
| 28.12.2020 | 45,90 | 46,86 | 45,76 | 46,85 | 2,18% | 1.732,00 |
| 23.12.2020 | 45,74 | 45,91 | 45,44 | 45,85 | 0,28% | 198,00 |
| 22.12.2020 | 45,61 | 45,88 | 45,50 | 45,72 | 1,28% | 236,00 |
| 21.12.2020 | 46,04 | 46,04 | 44,34 | 45,14 | -1,63% | 1.764,00 |
| 18.12.2020 | 46,51 | 46,51 | 45,63 | 45,89 | -1,73% | 1.368,00 |
| 17.12.2020 | 46,26 | 46,78 | 46,25 | 46,70 | 1,94% | 1.527,00 |
| 16.12.2020 | 46,05 | 46,50 | 45,50 | 45,81 | -0,46% | 1.044,00 |
| 15.12.2020 | 45,99 | 46,26 | 45,93 | 46,02 | 0,26% | 363,00 |
| 14.12.2020 | 45,83 | 46,20 | 45,80 | 45,90 | 0,44% | 1.640,00 |
| 11.12.2020 | 45,75 | 45,90 | 45,50 | 45,70 | -0,11% | 1.289,00 |
| 10.12.2020 | 44,93 | 46,20 | 44,93 | 45,75 | 1,89% | 1.509,00 |
| 09.12.2020 | 44,85 | 45,09 | 44,37 | 44,90 | 0,58% | 1.175,00 |
| 08.12.2020 | 43,92 | 44,78 | 43,92 | 44,64 | 1,29% | 934,00 |
| 07.12.2020 | 44,80 | 44,80 | 44,04 | 44,07 | -0,81% | 601,00 |
| 04.12.2020 | 44,55 | 44,55 | 43,72 | 44,43 | -0,58% | 509,00 |
| 03.12.2020 | 45,52 | 45,65 | 44,27 | 44,69 | -2,02% | 2.729,00 |
| 02.12.2020 | 46,05 | 46,23 | 45,48 | 45,61 | -1,26% | 591,00 |
| 01.12.2020 | 44,91 | 46,19 | 44,91 | 46,19 | 3,29% | 1.539,00 |
| 30.11.2020 | 44,89 | 44,92 | 44,67 | 44,72 | -0,95% | 1.101,00 |
| 27.11.2020 | 43,55 | 45,27 | 43,55 | 45,15 | 4,13% | 1.885,00 |
| 26.11.2020 | 44,06 | 44,06 | 42,37 | 43,36 | -1,52% | 1.585,00 |
| 25.11.2020 | 42,79 | 44,08 | 42,59 | 44,03 | 2,90% | 2.254,00 |
| 24.11.2020 | 41,57 | 42,96 | 41,36 | 42,79 | 3,36% | 1.386,00 |
| 23.11.2020 | 42,34 | 42,67 | 41,19 | 41,40 | -2,63% | 2.205,00 |
| 20.11.2020 | 43,57 | 43,57 | 42,35 | 42,52 | -2,43% | 983,00 |
| 19.11.2020 | 42,95 | 45,20 | 42,86 | 43,58 | 1,21% | 4.134,00 |
| 18.11.2020 | 40,99 | 43,25 | 40,99 | 43,06 | 4,34% | 3.001,00 |
| 17.11.2020 | 39,43 | 41,30 | 39,22 | 41,27 | 3,46% | 5.220,00 |
| 16.11.2020 | 39,41 | 40,86 | 37,55 | 39,89 | 2,06% | 3.800,00 |
| 13.11.2020 | 38,76 | 39,08 | 37,94 | 39,08 | 0,45% | 777,00 |