Börse:
37,230€
1,83%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
37,180€
Ask:
37,280€
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2021 | 38,40 | 38,52 | 37,10 | 38,19 | 0,50% | 16.149,00 |
| 08.07.2021 | 38,91 | 39,11 | 37,20 | 38,00 | -2,19% | 14.070,00 |
| 07.07.2021 | 40,76 | 41,09 | 37,92 | 38,85 | -4,26% | 36.207,00 |
| 06.07.2021 | 43,51 | 43,51 | 40,05 | 40,58 | -7,08% | 21.194,00 |
| 05.07.2021 | 43,44 | 43,90 | 42,95 | 43,67 | 1,21% | 2.635,00 |
| 02.07.2021 | 43,00 | 43,15 | 42,87 | 43,15 | 0,16% | 538,00 |
| 01.07.2021 | 42,75 | 43,08 | 42,52 | 43,08 | 0,96% | 624,00 |
| 30.06.2021 | 42,81 | 43,23 | 42,31 | 42,67 | -0,30% | 690,00 |
| 29.06.2021 | 43,75 | 43,75 | 42,80 | 42,80 | -1,65% | 727,00 |
| 28.06.2021 | 43,47 | 43,52 | 43,10 | 43,52 | 0,46% | 999,00 |
| 25.06.2021 | 43,00 | 43,32 | 42,94 | 43,32 | 0,84% | 1.654,00 |
| 24.06.2021 | 42,74 | 43,06 | 42,39 | 42,96 | 0,66% | 1.472,00 |
| 23.06.2021 | 42,72 | 42,73 | 42,37 | 42,68 | 0,07% | 1.770,00 |
| 22.06.2021 | 43,03 | 43,04 | 42,45 | 42,65 | -0,86% | 2.100,00 |
| 21.06.2021 | 43,83 | 43,83 | 42,91 | 43,02 | -1,53% | 1.469,00 |
| 18.06.2021 | 44,35 | 44,56 | 43,44 | 43,69 | -0,79% | 2.073,00 |
| 17.06.2021 | 44,62 | 44,62 | 43,45 | 44,04 | -1,59% | 6.824,00 |
| 16.06.2021 | 45,81 | 45,81 | 44,64 | 44,75 | -2,44% | 4.447,00 |
| 15.06.2021 | 45,64 | 46,18 | 45,64 | 45,87 | 0,79% | 1.734,00 |
| 14.06.2021 | 45,52 | 45,76 | 45,31 | 45,51 | 0,33% | 255,00 |
| 11.06.2021 | 45,02 | 45,58 | 44,79 | 45,36 | 0,64% | 1.686,00 |
| 10.06.2021 | 45,86 | 45,86 | 45,07 | 45,07 | -1,68% | 1.466,00 |
| 09.06.2021 | 45,95 | 45,95 | 45,43 | 45,84 | -0,28% | 1.324,00 |
| 08.06.2021 | 46,08 | 46,13 | 45,53 | 45,97 | 0,49% | 1.252,00 |
| 07.06.2021 | 45,76 | 46,24 | 45,71 | 45,75 | -0,07% | 462,00 |
| 04.06.2021 | 46,06 | 46,17 | 45,71 | 45,78 | -0,67% | 236,00 |
| 03.06.2021 | 46,27 | 46,50 | 45,95 | 46,09 | -0,40% | 338,00 |
| 02.06.2021 | 45,35 | 47,12 | 45,35 | 46,27 | 1,80% | 3.792,00 |
| 01.06.2021 | 46,03 | 46,44 | 44,75 | 45,45 | -1,17% | 1.852,00 |
| 31.05.2021 | 46,33 | 46,46 | 45,86 | 45,99 | -0,71% | 253,00 |
| 28.05.2021 | 46,09 | 46,72 | 45,84 | 46,32 | 0,79% | 1.099,00 |
| 27.05.2021 | 45,07 | 46,00 | 45,00 | 45,96 | 1,95% | 1.653,00 |
| 26.05.2021 | 45,00 | 45,48 | 44,78 | 45,08 | 0,33% | 1.340,00 |
| 25.05.2021 | 45,45 | 45,99 | 44,90 | 44,93 | -0,62% | 894,00 |
| 24.05.2021 | 44,90 | 45,42 | 44,80 | 45,21 | 0,83% | 1.244,00 |
| 21.05.2021 | 44,06 | 45,43 | 44,06 | 44,84 | 1,87% | 459,00 |
| 20.05.2021 | 44,25 | 44,41 | 43,61 | 44,01 | -0,55% | 2.269,00 |
| 19.05.2021 | 44,69 | 44,71 | 43,55 | 44,26 | -1,06% | 9.498,00 |
| 18.05.2021 | 44,11 | 44,95 | 44,11 | 44,73 | 1,59% | 1.650,00 |
| 17.05.2021 | 44,36 | 44,61 | 43,84 | 44,03 | -0,82% | 2.711,00 |
| 14.05.2021 | 43,29 | 44,45 | 43,15 | 44,40 | 2,84% | 2.346,00 |
| 13.05.2021 | 43,18 | 43,28 | 42,03 | 43,17 | 0,02% | 1.269,00 |
| 12.05.2021 | 45,57 | 45,57 | 43,14 | 43,16 | -5,56% | 2.872,00 |
| 11.05.2021 | 46,27 | 46,27 | 44,25 | 45,70 | -1,37% | 3.729,00 |
| 10.05.2021 | 46,98 | 46,98 | 46,34 | 46,34 | -1,19% | 787,00 |
| 07.05.2021 | 46,13 | 46,93 | 45,61 | 46,90 | 1,70% | 4.340,00 |
| 06.05.2021 | 45,90 | 46,12 | 45,22 | 46,11 | 0,51% | 6.960,00 |
| 05.05.2021 | 45,30 | 46,61 | 45,10 | 45,88 | 1,36% | 4.351,00 |
| 04.05.2021 | 45,80 | 46,57 | 43,41 | 45,26 | -1,04% | 11.844,00 |
| 03.05.2021 | 45,53 | 45,97 | 45,12 | 45,74 | 0,54% | 584,00 |
| 30.04.2021 | 46,04 | 46,06 | 45,08 | 45,49 | -1,31% | 3.385,00 |
| 29.04.2021 | 47,62 | 47,62 | 45,51 | 46,10 | -3,06% | 1.199,00 |
| 28.04.2021 | 47,23 | 47,63 | 46,68 | 47,55 | 0,67% | 1.988,00 |
| 27.04.2021 | 46,93 | 47,28 | 46,53 | 47,24 | 0,75% | 1.312,00 |
| 26.04.2021 | 47,20 | 47,21 | 46,70 | 46,89 | -0,94% | 2.169,00 |
| 23.04.2021 | 47,18 | 47,51 | 46,85 | 47,33 | 0,41% | 2.231,00 |
| 22.04.2021 | 46,20 | 47,60 | 46,06 | 47,14 | 2,00% | 6.149,00 |
| 21.04.2021 | 44,92 | 46,23 | 44,59 | 46,21 | 2,84% | 1.936,00 |
| 20.04.2021 | 44,95 | 45,44 | 44,48 | 44,94 | 0,08% | 1.291,00 |
| 19.04.2021 | 45,17 | 45,72 | 44,84 | 44,90 | -0,51% | 2.069,00 |
| 16.04.2021 | 44,24 | 45,23 | 43,96 | 45,13 | 1,97% | 4.648,00 |
| 15.04.2021 | 44,13 | 44,59 | 44,01 | 44,26 | 0,35% | 6.341,00 |
| 14.04.2021 | 44,61 | 44,79 | 43,94 | 44,11 | -1,10% | 1.898,00 |
| 13.04.2021 | 44,14 | 45,43 | 44,14 | 44,60 | 1,05% | 3.332,00 |
| 12.04.2021 | 44,73 | 44,76 | 43,54 | 44,13 | -1,52% | 2.201,00 |
| 09.04.2021 | 44,23 | 44,99 | 44,09 | 44,81 | 1,29% | 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 |