Börse:
45,700€
1,60%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
45,480€
Ask:
45,920€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 44,90 | 46,05 | 44,86 | 45,74 | 1,68% | - |
| 15.01.2021 | 46,70 | 46,80 | 44,80 | 44,98 | -4,07% | 1.365.690,00 |
| 14.01.2021 | 47,13 | 47,31 | 46,04 | 46,89 | 0,19% | 1.020.231,00 |
| 13.01.2021 | 47,40 | 47,68 | 46,75 | 46,80 | -1,16% | 712.157,00 |
| 12.01.2021 | 47,20 | 47,72 | 46,82 | 47,35 | 0,40% | 718.891,00 |
| 11.01.2021 | 48,40 | 48,68 | 47,10 | 47,16 | -2,60% | 781.327,00 |
| 08.01.2021 | 47,94 | 48,60 | 47,83 | 48,42 | 1,81% | 748.275,00 |
| 07.01.2021 | 48,82 | 49,11 | 47,35 | 47,56 | -2,16% | 1.084.728,00 |
| 06.01.2021 | 47,75 | 48,70 | 46,94 | 48,61 | 2,34% | 1.094.288,00 |
| 05.01.2021 | 47,94 | 48,11 | 47,08 | 47,50 | -1,55% | 911.310,00 |
| 04.01.2021 | 47,20 | 48,60 | 47,14 | 48,25 | 3,52% | 900.115,00 |
| 31.12.2020 | 47,00 | 47,24 | 46,57 | 46,61 | -0,68% | 198.658,00 |
| 30.12.2020 | 46,77 | 46,99 | 46,69 | 46,93 | 0,49% | 289.643,00 |
| 29.12.2020 | 46,87 | 46,95 | 46,35 | 46,70 | -0,21% | 377.371,00 |
| 28.12.2020 | 46,42 | 46,83 | 46,21 | 46,80 | 1,85% | 360.415,00 |
| 24.12.2020 | 45,95 | 46,18 | 45,73 | 45,95 | 0,09% | 141.193,00 |
| 23.12.2020 | 45,94 | 46,04 | 45,37 | 45,91 | 0,20% | 733.240,00 |
| 22.12.2020 | 45,27 | 45,97 | 45,11 | 45,82 | 1,82% | 587.811,00 |
| 21.12.2020 | 45,41 | 45,56 | 44,20 | 45,00 | -2,17% | 913.898,00 |
| 18.12.2020 | 46,45 | 46,48 | 46,00 | 46,00 | -1,05% | 2.837.178,00 |
| 17.12.2020 | 45,99 | 46,83 | 45,85 | 46,49 | 1,31% | 1.147.961,00 |
| 16.12.2020 | 46,13 | 46,53 | 45,43 | 45,89 | 0,04% | 825.078,00 |
| 15.12.2020 | 45,70 | 46,40 | 45,65 | 45,87 | -0,09% | 648.395,00 |
| 14.12.2020 | 46,16 | 46,35 | 45,62 | 45,91 | 0,53% | 599.782,00 |
| 11.12.2020 | 46,27 | 46,27 | 45,41 | 45,67 | -0,02% | 1.026.146,00 |
| 10.12.2020 | 45,30 | 46,30 | 45,27 | 45,68 | 1,58% | 1.159.141,00 |
| 09.12.2020 | 44,59 | 45,26 | 44,30 | 44,97 | 0,63% | 916.611,00 |
| 08.12.2020 | 44,15 | 44,79 | 44,07 | 44,69 | 1,48% | 1.027.568,00 |
| 07.12.2020 | 44,26 | 44,46 | 43,95 | 44,04 | -0,74% | 1.205.908,00 |
| 04.12.2020 | 43,90 | 44,68 | 43,53 | 44,37 | -0,69% | 1.365.731,00 |
| 03.12.2020 | 45,50 | 45,58 | 44,21 | 44,68 | -1,91% | 1.221.229,00 |
| 02.12.2020 | 45,99 | 46,17 | 45,48 | 45,55 | -0,72% | 1.046.937,00 |
| 01.12.2020 | 45,50 | 46,09 | 44,63 | 45,88 | 2,64% | 1.571.983,00 |
| 30.11.2020 | 45,24 | 45,34 | 44,65 | 44,70 | -1,08% | 1.663.564,00 |
| 27.11.2020 | 43,39 | 45,35 | 43,39 | 45,19 | 4,08% | 1.620.040,00 |
| 26.11.2020 | 43,45 | 43,75 | 42,13 | 43,42 | -1,14% | 2.235.720,00 |
| 25.11.2020 | 42,99 | 44,13 | 42,78 | 43,92 | 2,45% | 2.276.704,00 |
| 24.11.2020 | 41,22 | 43,11 | 41,22 | 42,87 | 3,78% | 2.564.137,00 |
| 23.11.2020 | 41,99 | 42,80 | 41,00 | 41,31 | -3,07% | 2.200.542,00 |
| 20.11.2020 | 42,80 | 43,41 | 42,30 | 42,62 | -2,02% | 1.888.341,00 |
| 19.11.2020 | 42,71 | 45,63 | 42,67 | 43,50 | 0,55% | 2.442.107,00 |
| 18.11.2020 | 41,60 | 43,26 | 40,45 | 43,26 | 4,85% | 2.391.336,00 |
| 17.11.2020 | 40,00 | 41,34 | 39,09 | 41,26 | 3,29% | 3.146.905,00 |
| 16.11.2020 | 39,32 | 40,79 | 38,65 | 39,95 | 2,57% | 2.032.058,00 |
| 13.11.2020 | 39,71 | 39,71 | 37,91 | 38,95 | -0,14% | 1.120.680,00 |
| 12.11.2020 | 39,70 | 39,91 | 38,59 | 39,00 | -1,32% | 1.264.999,00 |
| 11.11.2020 | 41,73 | 42,45 | 39,51 | 39,52 | -4,44% | 1.346.751,00 |
| 10.11.2020 | 39,87 | 41,71 | 39,06 | 41,36 | 4,57% | 1.357.677,00 |
| 09.11.2020 | 38,15 | 40,38 | 37,26 | 39,55 | 6,02% | 1.936.567,00 |
| 06.11.2020 | 36,08 | 37,40 | 35,89 | 37,30 | 3,66% | 1.422.261,00 |
| 05.11.2020 | 34,85 | 36,15 | 34,85 | 35,99 | 4,19% | 1.181.559,00 |
| 04.11.2020 | 34,31 | 34,96 | 33,91 | 34,54 | 0,11% | 1.346.248,00 |
| 03.11.2020 | 35,41 | 35,89 | 34,50 | 34,50 | -2,08% | 1.458.652,00 |
| 02.11.2020 | 35,74 | 35,84 | 35,24 | 35,24 | -1,25% | 788.956,00 |
| 30.10.2020 | 35,82 | 36,40 | 35,42 | 35,68 | -1,43% | 674.600,00 |
| 29.10.2020 | 35,89 | 36,58 | 35,71 | 36,20 | 0,72% | 664.485,00 |
| 28.10.2020 | 36,49 | 36,49 | 35,36 | 35,94 | -2,20% | 1.051.592,00 |
| 27.10.2020 | 37,37 | 37,41 | 36,66 | 36,75 | -1,66% | 550.794,00 |
| 26.10.2020 | 37,84 | 38,22 | 37,36 | 37,37 | -2,54% | 729.407,00 |
| 23.10.2020 | 37,11 | 38,46 | 37,01 | 38,34 | 2,96% | 1.044.023,00 |
| 22.10.2020 | 36,72 | 37,41 | 36,40 | 37,24 | 1,62% | 751.885,00 |
| 21.10.2020 | 37,33 | 37,33 | 36,31 | 36,65 | -1,35% | 986.504,00 |
| 20.10.2020 | 37,72 | 38,12 | 37,14 | 37,15 | -2,24% | 835.553,00 |
| 19.10.2020 | 38,44 | 38,68 | 37,09 | 38,00 | -1,09% | 313.413,00 |
| 16.10.2020 | 37,94 | 38,57 | 37,87 | 38,42 | 2,22% | 851.925,00 |
| 15.10.2020 | 38,20 | 38,30 | 37,42 | 37,58 | -2,64% | 914.494,00 |
| 14.10.2020 | 38,38 | 38,79 | 38,18 | 38,60 | 0,87% | 868.801,00 |
| 13.10.2020 | 38,53 | 38,82 | 38,22 | 38,27 | -0,63% | 681.808,00 |
| 12.10.2020 | 37,89 | 38,69 | 37,85 | 38,51 | 1,94% | 675.391,00 |
| 09.10.2020 | 37,75 | 38,32 | 37,73 | 37,78 | 0,52% | 844.294,00 |
| 08.10.2020 | 37,83 | 38,49 | 37,48 | 37,58 | -0,10% | 880.856,00 |
| 07.10.2020 | 38,50 | 38,89 | 37,62 | 37,62 | -2,33% | 1.062.637,00 |
| 06.10.2020 | 39,02 | 39,05 | 38,37 | 38,52 | -0,86% | 666.092,00 |
| 05.10.2020 | 38,67 | 39,02 | 38,44 | 38,85 | 0,72% | 966.739,00 |
| 02.10.2020 | 38,56 | 39,01 | 38,18 | 38,57 | -0,81% | 830.831,00 |
| 01.10.2020 | 39,78 | 39,97 | 38,77 | 38,89 | -1,36% | 1.148.594,00 |
| 30.09.2020 | 39,09 | 40,34 | 38,93 | 39,43 | -3,56% | 2.130.751,00 |
| 29.09.2020 | 40,85 | 40,96 | 40,33 | 40,88 | 0,14% | 422.319,00 |
| 28.09.2020 | 40,43 | 40,95 | 40,43 | 40,83 | 2,16% | 685.287,00 |
| 25.09.2020 | 40,06 | 40,29 | 39,19 | 39,97 | -0,21% | 690.443,00 |
| 24.09.2020 | 39,87 | 40,79 | 39,78 | 40,05 | 0,11% | 714.833,00 |
| 23.09.2020 | 41,15 | 41,19 | 40,00 | 40,00 | -1,82% | 993.751,00 |
| 22.09.2020 | 41,54 | 41,86 | 40,43 | 40,74 | -1,59% | 808.815,00 |
| 21.09.2020 | 41,99 | 42,41 | 40,77 | 41,40 | -1,70% | 1.080.054,00 |
| 18.09.2020 | 43,03 | 43,07 | 42,12 | 42,12 | -0,11% | 4.519.585,00 |
| 17.09.2020 | 42,03 | 42,56 | 41,56 | 42,16 | -0,81% | 902.722,00 |
| 16.09.2020 | 42,13 | 42,90 | 42,02 | 42,51 | 1,08% | 792.218,00 |
| 15.09.2020 | 42,62 | 42,65 | 41,92 | 42,05 | -1,30% | 753.613,00 |
| 14.09.2020 | 43,43 | 43,49 | 42,27 | 42,61 | -0,67% | 458.871,00 |
| 11.09.2020 | 43,58 | 43,92 | 42,54 | 42,90 | 1,58% | 1.320.807,00 |
| 10.09.2020 | 43,15 | 43,28 | 41,85 | 42,23 | -2,15% | 986.024,00 |
| 09.09.2020 | 42,99 | 43,62 | 42,76 | 43,15 | 0,11% | 515.397,00 |
| 08.09.2020 | 43,86 | 43,92 | 42,54 | 43,11 | -1,84% | 512.378,00 |
| 07.09.2020 | 43,85 | 44,08 | 43,71 | 43,92 | 0,57% | 314.572,00 |
| 04.09.2020 | 43,66 | 44,66 | 43,35 | 43,66 | -0,19% | 451.384,00 |
| 03.09.2020 | 44,15 | 44,49 | 43,59 | 43,75 | -0,38% | 594.564,00 |
| 02.09.2020 | 43,91 | 44,83 | 43,71 | 43,92 | 0,36% | 484.395,00 |
| 01.09.2020 | 43,40 | 43,76 | 43,05 | 43,76 | 1,18% | 557.519,00 |
| 31.08.2020 | 43,99 | 44,20 | 43,25 | 43,25 | -1,58% | 388.795,00 |
| 28.08.2020 | 44,18 | 44,41 | 43,75 | 43,94 | -0,55% | 364.148,00 |