Börse:
44,985€
-3,40%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
44,970€
Ask:
45,000€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 46,54 | 46,74 | 44,81 | 45,05 | -3,26% | 2.096,00 |
| 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 |
| 12.11.2020 | 39,37 | 39,80 | 38,74 | 38,91 | -1,64% | 552,00 |
| 11.11.2020 | 41,86 | 42,06 | 39,56 | 39,56 | -6,03% | 1.843,00 |
| 10.11.2020 | 39,50 | 42,65 | 39,30 | 42,10 | 6,37% | 1.838,00 |
| 09.11.2020 | 37,69 | 40,25 | 37,37 | 39,58 | 5,96% | 1.639,00 |
| 06.11.2020 | 36,05 | 37,35 | 35,97 | 37,35 | 3,65% | 1.198,00 |
| 05.11.2020 | 34,48 | 36,04 | 34,48 | 36,03 | 4,43% | 1.658,00 |
| 04.11.2020 | 34,42 | 34,74 | 33,99 | 34,50 | -0,40% | 563,00 |
| 03.11.2020 | 35,57 | 35,60 | 34,41 | 34,64 | -1,76% | 2.177,00 |
| 02.11.2020 | 35,93 | 35,93 | 35,24 | 35,26 | -0,75% | 2.076,00 |
| 30.10.2020 | 36,21 | 36,21 | 35,51 | 35,53 | -2,72% | 558,00 |
| 29.10.2020 | 35,58 | 36,53 | 35,58 | 36,53 | 2,18% | 2.228,00 |
| 28.10.2020 | 36,63 | 36,63 | 35,42 | 35,75 | -2,85% | 912,00 |
| 27.10.2020 | 37,09 | 37,21 | 36,78 | 36,79 | -1,64% | 524,00 |
| 26.10.2020 | 38,22 | 38,22 | 37,23 | 37,41 | -2,42% | 983,00 |
| 23.10.2020 | 37,12 | 38,33 | 37,12 | 38,33 | 2,45% | 2.076,00 |
| 22.10.2020 | 36,58 | 37,42 | 36,43 | 37,42 | 2,20% | 1.618,00 |
| 21.10.2020 | 37,09 | 37,09 | 36,41 | 36,61 | -1,82% | 575,00 |
| 20.10.2020 | 37,98 | 37,98 | 37,16 | 37,29 | -2,05% | 795,00 |
| 19.10.2020 | 38,35 | 38,47 | 37,93 | 38,06 | -0,70% | 1.044,00 |
| 16.10.2020 | 37,94 | 38,43 | 37,94 | 38,33 | 1,70% | 2.222,00 |
| 15.10.2020 | 38,44 | 38,44 | 37,43 | 37,69 | -2,28% | 930,00 |
| 14.10.2020 | 38,27 | 38,73 | 38,26 | 38,57 | 1,19% | 1.067,00 |
| 13.10.2020 | 38,57 | 38,72 | 37,92 | 38,12 | -1,18% | 1.673,00 |
| 12.10.2020 | 38,19 | 38,58 | 37,91 | 38,57 | 2,14% | 2.816,00 |
| 09.10.2020 | 38,20 | 38,26 | 37,77 | 37,77 | 0,82% | 1.573,00 |
| 08.10.2020 | 37,87 | 38,40 | 37,46 | 37,46 | -0,76% | 2.407,00 |
| 07.10.2020 | 38,78 | 38,78 | 37,66 | 37,75 | -1,36% | 2.460,00 |
| 06.10.2020 | 39,00 | 39,00 | 38,27 | 38,27 | -1,81% | 1.935,00 |
| 05.10.2020 | 38,65 | 39,02 | 38,48 | 38,97 | 0,89% | 1.249,00 |
| 02.10.2020 | 38,45 | 39,00 | 38,44 | 38,63 | -1,02% | 666,00 |
| 01.10.2020 | 39,62 | 39,73 | 38,91 | 39,03 | -0,78% | 1.341,00 |
| 30.09.2020 | 39,79 | 39,97 | 38,39 | 39,33 | -3,59% | 2.107,00 |
| 29.09.2020 | 40,61 | 40,84 | 39,97 | 40,80 | -0,27% | 620,00 |
| 28.09.2020 | 40,38 | 40,91 | 40,37 | 40,91 | 2,36% | 368,00 |
| 25.09.2020 | 39,98 | 39,98 | 39,46 | 39,97 | -0,90% | 1.443,00 |
| 24.09.2020 | 39,97 | 40,41 | 39,97 | 40,33 | 1,40% | 595,00 |
| 23.09.2020 | 41,25 | 41,25 | 39,77 | 39,77 | -3,31% | 531,00 |
| 22.09.2020 | 41,50 | 41,66 | 40,69 | 41,13 | -1,09% | 1.517,00 |
| 21.09.2020 | 42,09 | 42,09 | 40,80 | 41,59 | -1,43% | 972,00 |
| 18.09.2020 | 42,97 | 43,19 | 42,19 | 42,19 | 0,09% | 1.533,00 |
| 17.09.2020 | 42,26 | 42,51 | 41,73 | 42,15 | -0,68% | 1.391,00 |
| 16.09.2020 | 42,56 | 42,56 | 42,17 | 42,44 | 0,88% | 424,00 |
| 15.09.2020 | 42,72 | 42,72 | 42,07 | 42,07 | -1,37% | 505,00 |
| 14.09.2020 | 43,14 | 43,16 | 42,40 | 42,65 | -0,56% | 395,00 |
| 11.09.2020 | 43,77 | 43,77 | 42,80 | 42,90 | 1,58% | 749,00 |
| 10.09.2020 | 43,07 | 43,07 | 41,88 | 42,23 | -2,30% | 973,00 |
| 09.09.2020 | 43,40 | 43,54 | 42,96 | 43,22 | 0,13% | 241,00 |
| 08.09.2020 | 43,95 | 43,95 | 42,60 | 43,16 | -1,56% | 1.003,00 |
| 07.09.2020 | 43,85 | 43,85 | 43,69 | 43,85 | -0,06% | 420,00 |
| 04.09.2020 | 44,40 | 44,62 | 43,73 | 43,88 | 0,68% | 165,00 |
| 03.09.2020 | 44,17 | 44,18 | 43,58 | 43,58 | -0,88% | 669,00 |
| 02.09.2020 | 43,98 | 44,65 | 43,91 | 43,97 | 1,17% | 1.199,00 |
| 01.09.2020 | 43,57 | 43,57 | 43,12 | 43,46 | 0,19% | 249,00 |
| 31.08.2020 | 44,22 | 44,22 | 43,18 | 43,38 | -1,45% | 428,00 |
| 28.08.2020 | 44,31 | 44,31 | 43,82 | 44,02 | -0,71% | 400,00 |
| 27.08.2020 | 44,95 | 44,98 | 44,33 | 44,33 | -1,55% | 348,00 |
| 26.08.2020 | 44,76 | 45,11 | 44,76 | 45,03 | 0,56% | 525,00 |
| 25.08.2020 | 45,11 | 45,11 | 44,78 | 44,78 | -0,29% | 242,00 |