Börse:
31,190€
0,26%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
31,150€
Ask:
31,230€
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 31,23 | 31,60 | 30,91 | 31,18 | 0,23% | 1.255.864,00 |
| 02.12.2021 | 31,62 | 31,75 | 30,68 | 31,11 | -2,87% | 1.744.855,00 |
| 01.12.2021 | 31,72 | 32,52 | 31,69 | 32,03 | 1,75% | 1.182.011,00 |
| 30.11.2021 | 32,02 | 32,20 | 31,26 | 31,48 | -2,75% | 2.590.061,00 |
| 29.11.2021 | 32,17 | 32,90 | 32,04 | 32,37 | 0,19% | 1.528.539,00 |
| 26.11.2021 | 33,00 | 33,39 | 32,10 | 32,31 | -4,35% | 2.662.323,00 |
| 25.11.2021 | 33,71 | 34,05 | 33,54 | 33,78 | 0,12% | 857.562,00 |
| 24.11.2021 | 34,18 | 34,50 | 33,43 | 33,74 | -1,23% | 1.730.755,00 |
| 23.11.2021 | 33,18 | 34,17 | 33,11 | 34,16 | 2,49% | 1.371.706,00 |
| 22.11.2021 | 33,27 | 33,57 | 32,94 | 33,33 | 0,45% | 1.208.008,00 |
| 19.11.2021 | 32,90 | 33,24 | 32,35 | 33,18 | 0,91% | 1.566.441,00 |
| 18.11.2021 | 33,23 | 34,00 | 32,71 | 32,88 | -1,08% | 1.448.179,00 |
| 17.11.2021 | 33,96 | 34,10 | 33,24 | 33,24 | -2,12% | 1.911.660,00 |
| 16.11.2021 | 33,08 | 34,49 | 32,75 | 33,96 | 2,78% | 2.144.036,00 |
| 15.11.2021 | 32,69 | 33,19 | 32,35 | 33,04 | 1,91% | 1.362.877,00 |
| 12.11.2021 | 32,72 | 33,28 | 32,28 | 32,42 | -1,37% | 1.550.808,00 |
| 11.11.2021 | 34,94 | 35,09 | 32,87 | 32,87 | -6,11% | 3.195.560,00 |
| 10.11.2021 | 35,11 | 35,31 | 33,76 | 35,01 | 9,75% | 4.341.797,00 |
| 09.11.2021 | 31,63 | 31,99 | 31,03 | 31,90 | 0,22% | 1.735.235,00 |
| 08.11.2021 | 31,43 | 31,87 | 31,15 | 31,83 | 1,43% | 1.167.118,00 |
| 05.11.2021 | 30,94 | 31,53 | 30,43 | 31,38 | 1,62% | 1.221.041,00 |
| 04.11.2021 | 30,86 | 31,21 | 30,68 | 30,88 | 0,32% | 934.976,00 |
| 03.11.2021 | 30,89 | 31,25 | 30,73 | 30,78 | -0,52% | 727.179,00 |
| 02.11.2021 | 30,88 | 31,36 | 30,70 | 30,94 | 0,00% | 1.146.521,00 |
| 01.11.2021 | 30,82 | 31,31 | 30,78 | 30,94 | 0,52% | 841.167,00 |
| 29.10.2021 | 30,89 | 31,01 | 30,54 | 30,78 | -0,23% | 949.277,00 |
| 28.10.2021 | 30,85 | 30,88 | 30,34 | 30,85 | -0,39% | 941.238,00 |
| 27.10.2021 | 31,01 | 31,18 | 30,77 | 30,97 | -0,67% | 792.433,00 |
| 26.10.2021 | 30,96 | 31,67 | 30,81 | 31,18 | 0,91% | 1.034.351,00 |
| 25.10.2021 | 31,18 | 31,22 | 30,48 | 30,90 | -0,58% | 1.001.621,00 |
| 22.10.2021 | 31,07 | 31,55 | 30,97 | 31,08 | 0,26% | 895.314,00 |
| 21.10.2021 | 31,35 | 31,35 | 30,97 | 31,00 | -1,24% | 1.229.876,00 |
| 20.10.2021 | 31,91 | 32,03 | 31,22 | 31,39 | -0,88% | 1.221.866,00 |
| 19.10.2021 | 31,47 | 31,82 | 31,35 | 31,67 | 0,99% | 854.900,00 |
| 18.10.2021 | 31,26 | 31,97 | 31,19 | 31,36 | 0,35% | 1.156.544,00 |
| 15.10.2021 | 31,30 | 31,33 | 30,92 | 31,25 | 0,29% | 953.592,00 |
| 14.10.2021 | 31,00 | 31,54 | 31,00 | 31,16 | 0,87% | 966.112,00 |
| 13.10.2021 | 30,58 | 31,02 | 30,34 | 30,89 | 1,11% | 1.419.343,00 |
| 12.10.2021 | 30,60 | 31,08 | 30,40 | 30,55 | -0,65% | 1.222.989,00 |
| 11.10.2021 | 31,17 | 31,46 | 30,68 | 30,75 | -1,63% | 957.310,00 |
| 08.10.2021 | 31,25 | 31,61 | 30,93 | 31,26 | 0,42% | 977.045,00 |
| 07.10.2021 | 30,67 | 31,67 | 30,60 | 31,13 | 2,23% | 1.579.509,00 |
| 06.10.2021 | 31,04 | 31,16 | 30,33 | 30,45 | -2,34% | 1.476.172,00 |
| 05.10.2021 | 31,55 | 31,58 | 30,61 | 31,18 | -1,33% | 1.461.114,00 |
| 04.10.2021 | 31,71 | 32,03 | 31,44 | 31,60 | -0,35% | 1.153.884,00 |
| 01.10.2021 | 32,14 | 32,33 | 31,44 | 31,71 | -3,47% | 1.990.619,00 |
| 30.09.2021 | 33,00 | 33,18 | 32,41 | 32,85 | 0,34% | 1.273.940,00 |
| 29.09.2021 | 32,86 | 32,89 | 32,17 | 32,74 | -0,15% | 1.109.892,00 |
| 28.09.2021 | 33,05 | 33,43 | 32,62 | 32,79 | -0,52% | 1.688.618,00 |
| 27.09.2021 | 32,27 | 33,09 | 32,27 | 32,96 | 2,71% | 1.917.116,00 |
| 24.09.2021 | 31,93 | 32,52 | 31,89 | 32,09 | 0,50% | 978.124,00 |
| 23.09.2021 | 31,97 | 32,05 | 31,45 | 31,93 | 0,82% | 1.105.825,00 |
| 22.09.2021 | 31,35 | 31,92 | 30,80 | 31,67 | 1,18% | 1.860.913,00 |
| 21.09.2021 | 31,26 | 32,04 | 31,24 | 31,30 | 0,10% | 1.508.536,00 |
| 20.09.2021 | 32,23 | 32,34 | 30,75 | 31,27 | -3,01% | 2.232.320,00 |
| 17.09.2021 | 31,38 | 32,40 | 31,28 | 32,24 | 3,47% | 4.146.728,00 |
| 16.09.2021 | 30,35 | 31,69 | 30,11 | 31,16 | 3,11% | 2.941.674,00 |
| 15.09.2021 | 31,56 | 31,57 | 30,11 | 30,22 | -4,64% | 2.761.348,00 |
| 14.09.2021 | 31,64 | 32,10 | 31,38 | 31,69 | -0,16% | 1.423.276,00 |
| 13.09.2021 | 31,76 | 32,09 | 31,50 | 31,74 | -0,06% | 1.715.261,00 |
| 10.09.2021 | 32,74 | 32,79 | 31,71 | 31,76 | -2,70% | 2.026.021,00 |
| 09.09.2021 | 33,21 | 33,26 | 32,34 | 32,64 | -2,22% | 1.740.440,00 |
| 08.09.2021 | 33,50 | 33,50 | 32,81 | 33,38 | -0,86% | 1.752.392,00 |
| 07.09.2021 | 34,03 | 34,04 | 33,51 | 33,67 | -1,29% | 1.167.949,00 |
| 06.09.2021 | 34,60 | 34,62 | 33,97 | 34,11 | -1,47% | 1.255.853,00 |
| 03.09.2021 | 35,13 | 35,34 | 34,56 | 34,62 | -1,09% | 1.265.585,00 |
| 02.09.2021 | 36,12 | 36,12 | 34,95 | 35,00 | -3,37% | 2.238.848,00 |
| 01.09.2021 | 36,43 | 36,67 | 35,86 | 36,22 | -0,49% | 1.354.536,00 |
| 31.08.2021 | 36,58 | 36,85 | 36,40 | 36,40 | -0,36% | 3.736.318,00 |
| 30.08.2021 | 36,70 | 36,87 | 36,45 | 36,53 | -0,92% | 821.191,00 |
| 27.08.2021 | 36,83 | 37,12 | 36,63 | 36,87 | 0,33% | 749.222,00 |
| 26.08.2021 | 36,91 | 37,24 | 36,46 | 36,75 | -0,76% | 978.004,00 |
| 25.08.2021 | 36,72 | 37,40 | 36,72 | 37,03 | 0,90% | 968.538,00 |
| 24.08.2021 | 36,34 | 36,83 | 36,24 | 36,70 | 1,41% | 832.060,00 |
| 23.08.2021 | 36,00 | 36,43 | 35,79 | 36,19 | 1,37% | 959.784,00 |
| 20.08.2021 | 36,68 | 36,68 | 35,25 | 35,70 | -2,94% | 1.411.408,00 |
| 19.08.2021 | 36,50 | 37,08 | 36,39 | 36,78 | 0,35% | 1.120.823,00 |
| 18.08.2021 | 36,45 | 36,81 | 36,38 | 36,65 | 0,83% | 1.156.179,00 |
| 17.08.2021 | 35,96 | 36,50 | 35,79 | 36,35 | 1,17% | 1.224.858,00 |
| 16.08.2021 | 35,31 | 35,96 | 35,26 | 35,93 | 1,21% | 971.633,00 |
| 13.08.2021 | 35,95 | 36,12 | 35,48 | 35,50 | -1,09% | 1.030.266,00 |
| 12.08.2021 | 35,59 | 36,63 | 35,57 | 35,89 | 1,61% | 1.542.091,00 |
| 11.08.2021 | 36,00 | 36,04 | 35,32 | 35,32 | -1,73% | 960.484,00 |
| 10.08.2021 | 35,19 | 36,10 | 35,15 | 35,94 | 2,31% | 902.906,00 |
| 09.08.2021 | 35,40 | 35,41 | 34,96 | 35,13 | -0,68% | 702.443,00 |
| 06.08.2021 | 35,06 | 35,58 | 34,95 | 35,37 | 1,00% | 869.408,00 |
| 05.08.2021 | 34,65 | 35,12 | 34,54 | 35,02 | 1,01% | 1.096.617,00 |
| 04.08.2021 | 34,69 | 34,89 | 34,53 | 34,67 | 0,00% | 1.076.297,00 |
| 03.08.2021 | 35,10 | 35,18 | 34,53 | 34,67 | -1,39% | 1.115.353,00 |
| 02.08.2021 | 34,95 | 35,28 | 34,82 | 35,16 | 0,57% | 996.572,00 |
| 30.07.2021 | 35,38 | 35,47 | 34,90 | 34,96 | -1,63% | 1.789.144,00 |
| 29.07.2021 | 36,77 | 36,80 | 35,48 | 35,54 | -2,90% | 1.495.638,00 |
| 28.07.2021 | 36,63 | 36,65 | 36,16 | 36,60 | 0,16% | 846.091,00 |
| 27.07.2021 | 36,59 | 36,77 | 36,21 | 36,54 | -0,14% | 736.823,00 |
| 26.07.2021 | 36,68 | 37,09 | 36,44 | 36,59 | -1,05% | 782.901,00 |
| 23.07.2021 | 36,62 | 37,25 | 36,41 | 36,98 | 1,82% | 866.670,00 |
| 22.07.2021 | 36,68 | 36,98 | 36,15 | 36,32 | -0,98% | 1.203.414,00 |
| 21.07.2021 | 36,44 | 36,85 | 35,79 | 36,68 | 1,78% | 1.381.752,00 |
| 20.07.2021 | 35,90 | 36,54 | 35,72 | 36,04 | 2,53% | 1.600.024,00 |
| 19.07.2021 | 35,25 | 35,27 | 34,77 | 35,15 | -1,32% | 1.577.177,00 |