14,243€
2,95%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,87 | 14,33 | 13,76 | 14,29 | 3,25% | 53.092,00 |
27.03.2024 | 13,58 | 13,85 | 13,55 | 13,84 | 1,88% | 32.008,00 |
26.03.2024 | 13,32 | 13,67 | 13,20 | 13,58 | 2,14% | 22.638,00 |
25.03.2024 | 13,30 | 13,39 | 13,07 | 13,30 | -0,11% | 20.030,00 |
22.03.2024 | 13,16 | 13,33 | 12,95 | 13,31 | 0,91% | 15.481,00 |
21.03.2024 | 13,07 | 13,32 | 13,07 | 13,19 | 1,31% | 18.654,00 |
20.03.2024 | 13,01 | 13,06 | 12,71 | 13,02 | -0,38% | 24.516,00 |
19.03.2024 | 13,32 | 13,34 | 12,83 | 13,07 | -1,84% | 24.644,00 |
18.03.2024 | 12,44 | 13,57 | 12,44 | 13,32 | 7,29% | 79.144,00 |
15.03.2024 | 12,03 | 12,42 | 11,97 | 12,41 | 3,07% | 4.789,00 |
14.03.2024 | 11,89 | 12,42 | 11,83 | 12,04 | 1,65% | 27.711,00 |
13.03.2024 | 12,16 | 12,16 | 11,59 | 11,85 | -2,67% | 49.611,00 |
12.03.2024 | 11,75 | 12,21 | 11,70 | 12,17 | 3,57% | 14.961,00 |
11.03.2024 | 12,06 | 12,06 | 11,60 | 11,75 | -3,17% | 10.154,00 |
08.03.2024 | 12,13 | 12,21 | 11,90 | 12,14 | -0,04% | 8.857,00 |
07.03.2024 | 11,93 | 12,14 | 11,71 | 12,14 | 1,97% | 7.471,00 |
06.03.2024 | 11,70 | 12,09 | 11,69 | 11,91 | 2,19% | 12.263,00 |
05.03.2024 | 12,10 | 12,11 | 11,51 | 11,65 | -4,12% | 36.080,00 |
04.03.2024 | 12,28 | 12,28 | 12,00 | 12,15 | -0,86% | 7.437,00 |
01.03.2024 | 12,50 | 12,50 | 12,02 | 12,26 | -1,92% | 10.151,00 |
29.02.2024 | 12,26 | 12,50 | 12,20 | 12,50 | 0,81% | 8.453,00 |
28.02.2024 | 12,16 | 12,50 | 12,16 | 12,40 | 1,77% | 18.475,00 |
27.02.2024 | 11,51 | 12,25 | 11,51 | 12,18 | 5,59% | 23.577,00 |
26.02.2024 | 11,91 | 11,92 | 11,53 | 11,54 | -3,35% | 14.220,00 |
23.02.2024 | 11,85 | 11,95 | 11,68 | 11,94 | 0,63% | 9.313,00 |
22.02.2024 | 12,00 | 12,30 | 11,78 | 11,86 | -0,29% | 22.027,00 |
21.02.2024 | 11,42 | 12,00 | 11,42 | 11,90 | 3,98% | 24.313,00 |
20.02.2024 | 11,31 | 11,48 | 11,21 | 11,44 | 1,02% | 8.560,00 |
19.02.2024 | 11,75 | 11,75 | 11,33 | 11,33 | -3,74% | 9.071,00 |
16.02.2024 | 11,61 | 11,83 | 11,58 | 11,77 | 1,47% | 27.418,00 |
15.02.2024 | 11,51 | 11,86 | 11,48 | 11,60 | 1,22% | 44.853,00 |
14.02.2024 | 11,34 | 11,49 | 11,11 | 11,46 | 1,87% | 45.177,00 |
13.02.2024 | 11,65 | 11,65 | 11,18 | 11,25 | -3,39% | 24.792,00 |
12.02.2024 | 11,79 | 11,87 | 11,48 | 11,64 | -1,73% | 26.792,00 |
09.02.2024 | 11,72 | 11,85 | 11,57 | 11,85 | 0,59% | 12.006,00 |
08.02.2024 | 11,54 | 11,83 | 11,48 | 11,78 | 2,12% | 15.244,00 |
07.02.2024 | 11,59 | 11,67 | 11,35 | 11,53 | -0,82% | 48.010,00 |
06.02.2024 | 11,66 | 11,69 | 11,30 | 11,63 | -0,34% | 19.750,00 |
05.02.2024 | 12,16 | 12,20 | 11,45 | 11,67 | -4,54% | 16.193,00 |
02.02.2024 | 11,98 | 12,22 | 11,92 | 12,22 | 2,22% | 27.535,00 |
01.02.2024 | 11,80 | 12,00 | 11,58 | 11,96 | 1,14% | 23.210,00 |
31.01.2024 | 11,70 | 11,92 | 11,65 | 11,82 | 0,81% | 17.012,00 |
30.01.2024 | 11,60 | 11,73 | 11,47 | 11,73 | 0,21% | 6.980,00 |
29.01.2024 | 11,84 | 11,84 | 11,44 | 11,70 | -1,35% | 6.954,00 |
26.01.2024 | 11,40 | 11,86 | 11,39 | 11,86 | 3,81% | 24.008,00 |
25.01.2024 | 11,27 | 11,44 | 11,25 | 11,43 | 1,74% | 27.397,00 |
24.01.2024 | 12,20 | 12,24 | 10,96 | 11,23 | -6,73% | 69.223,00 |
23.01.2024 | 11,59 | 12,15 | 11,53 | 12,04 | 4,20% | 26.034,00 |
22.01.2024 | 11,16 | 11,56 | 11,16 | 11,56 | 4,38% | 15.077,00 |
19.01.2024 | 11,47 | 11,47 | 10,85 | 11,07 | -2,72% | 62.691,00 |
18.01.2024 | 11,39 | 11,47 | 11,25 | 11,38 | 0,71% | 4.749,00 |
17.01.2024 | 11,43 | 11,46 | 11,09 | 11,30 | -1,82% | 26.142,00 |
16.01.2024 | 11,83 | 11,83 | 11,25 | 11,51 | -2,83% | 32.684,00 |
15.01.2024 | 11,99 | 12,04 | 11,61 | 11,85 | -0,75% | 11.445,00 |
12.01.2024 | 11,97 | 11,97 | 11,71 | 11,94 | -0,13% | 9.682,00 |
11.01.2024 | 11,88 | 12,03 | 11,74 | 11,95 | 1,88% | 34.898,00 |
10.01.2024 | 11,88 | 12,18 | 11,67 | 11,73 | -1,59% | 18.253,00 |
09.01.2024 | 11,50 | 11,96 | 11,39 | 11,92 | 4,70% | 34.659,00 |
08.01.2024 | 11,28 | 11,43 | 11,05 | 11,39 | 0,89% | 9.421,00 |
05.01.2024 | 11,43 | 11,43 | 10,95 | 11,29 | -0,57% | 21.902,00 |
04.01.2024 | 11,02 | 11,36 | 11,01 | 11,35 | 3,56% | 37.875,00 |
03.01.2024 | 12,19 | 12,21 | 10,68 | 10,96 | -10,09% | 157.224,00 |
02.01.2024 | 12,32 | 12,50 | 12,06 | 12,19 | 0,00% | 20.443,00 |
29.12.2023 | 12,43 | 12,43 | 12,11 | 12,19 | -0,69% | 5.406,00 |
28.12.2023 | 12,31 | 12,32 | 12,08 | 12,28 | 0,45% | 18.822,00 |
27.12.2023 | 12,08 | 12,34 | 12,08 | 12,22 | 1,33% | 21.349,00 |
22.12.2023 | 12,22 | 12,22 | 12,00 | 12,06 | -1,39% | 16.705,00 |
21.12.2023 | 12,11 | 12,30 | 12,07 | 12,23 | 1,49% | 7.866,00 |
20.12.2023 | 12,24 | 12,47 | 12,05 | 12,05 | -1,15% | 24.843,00 |
19.12.2023 | 12,06 | 12,34 | 11,96 | 12,19 | 1,46% | 24.539,00 |
18.12.2023 | 12,08 | 12,31 | 11,89 | 12,02 | 0,42% | 25.457,00 |
15.12.2023 | 11,61 | 12,06 | 11,56 | 11,97 | 3,32% | 36.181,00 |
14.12.2023 | 10,88 | 11,69 | 10,84 | 11,58 | 6,78% | 69.984,00 |
13.12.2023 | 11,17 | 11,18 | 10,69 | 10,85 | -2,82% | 47.936,00 |
12.12.2023 | 11,40 | 11,40 | 11,06 | 11,16 | -2,02% | 34.185,00 |
11.12.2023 | 11,69 | 11,80 | 11,32 | 11,39 | -2,15% | 37.700,00 |
08.12.2023 | 11,39 | 11,82 | 11,15 | 11,64 | 0,04% | 34.884,00 |
07.12.2023 | 11,58 | 11,72 | 11,40 | 11,64 | 0,87% | 17.092,00 |
06.12.2023 | 11,34 | 11,73 | 11,02 | 11,54 | 1,99% | 58.615,00 |
05.12.2023 | 11,80 | 11,80 | 11,06 | 11,31 | -3,74% | 58.301,00 |
04.12.2023 | 11,80 | 11,90 | 11,38 | 11,75 | -0,55% | 28.459,00 |
01.12.2023 | 11,46 | 11,83 | 11,42 | 11,82 | 3,64% | 31.236,00 |
30.11.2023 | 11,59 | 11,62 | 11,10 | 11,40 | -1,30% | 48.955,00 |
29.11.2023 | 12,08 | 12,08 | 11,48 | 11,55 | -4,39% | 39.683,00 |
28.11.2023 | 12,33 | 12,33 | 11,87 | 12,08 | -1,59% | 36.010,00 |
27.11.2023 | 12,37 | 12,45 | 12,20 | 12,28 | -0,61% | 12.555,00 |
24.11.2023 | 12,35 | 12,37 | 12,17 | 12,35 | -0,04% | 19.403,00 |
23.11.2023 | 12,48 | 12,48 | 12,28 | 12,36 | -1,00% | 9.012,00 |
22.11.2023 | 12,48 | 12,79 | 12,41 | 12,48 | -0,04% | 12.982,00 |
21.11.2023 | 12,51 | 12,78 | 12,45 | 12,49 | -1,30% | 47.443,00 |
20.11.2023 | 12,42 | 12,73 | 12,33 | 12,65 | 2,85% | 134.058,00 |
17.11.2023 | 12,74 | 12,75 | 12,16 | 12,30 | -3,42% | 74.038,00 |
16.11.2023 | 12,10 | 12,86 | 12,00 | 12,74 | 5,47% | 161.991,00 |
15.11.2023 | 13,89 | 13,89 | 11,06 | 12,08 | -14,78% | 474.837,00 |
14.11.2023 | 13,55 | 14,27 | 13,40 | 14,17 | 4,27% | 47.468,00 |
13.11.2023 | 13,18 | 13,69 | 13,14 | 13,59 | 2,57% | 26.568,00 |
10.11.2023 | 14,00 | 14,02 | 12,91 | 13,25 | -4,88% | 23.064,00 |
09.11.2023 | 13,91 | 13,95 | 13,62 | 13,93 | 0,65% | 24.966,00 |
08.11.2023 | 13,59 | 13,85 | 13,49 | 13,84 | 1,50% | 17.324,00 |
07.11.2023 | 13,77 | 13,89 | 13,38 | 13,64 | -1,09% | 18.411,00 |