Börse:
44,100€
-1,63%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
44,040€
Ask:
44,160€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 44,67 | 44,82 | 43,54 | 44,18 | -1,11% | - |
| 09.04.2021 | 44,34 | 44,99 | 44,09 | 44,67 | 1,06% | 1.073.895,00 |
| 08.04.2021 | 44,11 | 44,54 | 43,97 | 44,20 | 0,96% | 1.083.713,00 |
| 07.04.2021 | 43,83 | 44,35 | 43,59 | 43,78 | 0,48% | 1.014.522,00 |
| 06.04.2021 | 44,20 | 44,33 | 43,38 | 43,57 | 0,00% | 1.113.299,00 |
| 01.04.2021 | 42,68 | 43,58 | 42,43 | 43,57 | 2,47% | 1.335.003,00 |
| 31.03.2021 | 42,73 | 43,04 | 42,46 | 42,52 | -0,44% | 1.295.964,00 |
| 30.03.2021 | 41,69 | 42,77 | 41,58 | 42,71 | 3,14% | 1.307.024,00 |
| 29.03.2021 | 41,13 | 41,64 | 41,09 | 41,41 | 1,15% | 740.349,00 |
| 26.03.2021 | 40,85 | 41,43 | 40,79 | 40,94 | 1,01% | 716.342,00 |
| 25.03.2021 | 40,78 | 40,88 | 40,18 | 40,53 | -1,03% | 780.214,00 |
| 24.03.2021 | 40,58 | 41,27 | 40,43 | 40,95 | 0,42% | 989.203,00 |
| 23.03.2021 | 40,10 | 41,17 | 39,67 | 40,78 | 1,44% | 1.302.768,00 |
| 22.03.2021 | 40,46 | 40,46 | 39,81 | 40,20 | -0,54% | 1.536.000,00 |
| 19.03.2021 | 40,96 | 41,54 | 40,30 | 40,42 | -0,81% | 2.655.380,00 |
| 18.03.2021 | 42,02 | 42,02 | 40,72 | 40,75 | -2,79% | 1.607.630,00 |
| 17.03.2021 | 42,57 | 42,70 | 41,80 | 41,92 | -1,64% | 1.323.439,00 |
| 16.03.2021 | 42,92 | 43,25 | 42,26 | 42,62 | -0,37% | 947.621,00 |
| 15.03.2021 | 43,00 | 43,21 | 42,42 | 42,78 | -1,00% | 1.043.289,00 |
| 12.03.2021 | 43,15 | 43,87 | 42,91 | 43,21 | -0,21% | 915.609,00 |
| 11.03.2021 | 43,11 | 43,83 | 42,78 | 43,30 | 1,03% | 910.900,00 |
| 10.03.2021 | 42,00 | 43,11 | 42,00 | 42,86 | -0,49% | 2.288.896,00 |
| 09.03.2021 | 43,39 | 44,22 | 43,02 | 43,07 | -0,49% | 1.160.822,00 |
| 08.03.2021 | 43,29 | 43,50 | 42,47 | 43,28 | 1,10% | 727.151,00 |
| 05.03.2021 | 43,55 | 43,62 | 42,75 | 42,81 | -1,92% | 1.092.654,00 |
| 04.03.2021 | 43,64 | 44,61 | 42,79 | 43,65 | -0,43% | 1.445.160,00 |
| 03.03.2021 | 42,94 | 44,04 | 42,79 | 43,84 | 3,13% | 1.474.623,00 |
| 02.03.2021 | 41,87 | 42,56 | 41,76 | 42,51 | 1,46% | 973.913,00 |
| 01.03.2021 | 41,97 | 42,38 | 41,81 | 41,90 | 1,35% | 789.285,00 |
| 26.02.2021 | 41,25 | 41,94 | 40,87 | 41,34 | -0,60% | 2.110.927,00 |
| 25.02.2021 | 41,92 | 42,18 | 41,55 | 41,59 | 0,00% | 892.595,00 |
| 24.02.2021 | 41,45 | 41,94 | 41,05 | 41,59 | 0,22% | 913.695,00 |
| 23.02.2021 | 40,74 | 42,05 | 40,35 | 41,50 | 2,67% | 1.020.070,00 |
| 22.02.2021 | 40,90 | 41,00 | 40,32 | 40,42 | -1,41% | 1.035.549,00 |
| 19.02.2021 | 41,40 | 41,52 | 40,94 | 41,00 | -0,99% | 1.263.447,00 |
| 18.02.2021 | 41,54 | 42,23 | 41,17 | 41,41 | -0,50% | 903.583,00 |
| 17.02.2021 | 42,05 | 42,52 | 41,42 | 41,62 | -1,12% | 1.022.398,00 |
| 16.02.2021 | 41,21 | 42,63 | 40,91 | 42,09 | 2,91% | 1.381.238,00 |
| 15.02.2021 | 42,49 | 42,81 | 40,86 | 40,90 | -2,71% | 2.264.812,00 |
| 12.02.2021 | 43,10 | 43,20 | 42,04 | 42,04 | -2,84% | 1.592.704,00 |
| 11.02.2021 | 42,80 | 43,86 | 42,35 | 43,27 | 1,43% | 1.693.287,00 |
| 10.02.2021 | 43,74 | 44,03 | 42,60 | 42,66 | -2,29% | 1.247.459,00 |
| 09.02.2021 | 44,10 | 44,10 | 43,17 | 43,66 | -1,00% | 717.433,00 |
| 08.02.2021 | 43,50 | 44,70 | 42,90 | 44,10 | 3,01% | 1.381.636,00 |
| 05.02.2021 | 45,73 | 46,19 | 42,81 | 42,81 | -5,79% | 2.555.614,00 |
| 04.02.2021 | 45,52 | 45,87 | 44,80 | 45,44 | -0,35% | 1.106.440,00 |
| 03.02.2021 | 47,40 | 47,65 | 45,20 | 45,60 | -2,98% | 961.895,00 |
| 02.02.2021 | 46,39 | 47,03 | 46,29 | 47,00 | 2,20% | 1.017.844,00 |
| 01.02.2021 | 45,84 | 46,23 | 45,22 | 45,99 | 2,52% | 925.366,00 |
| 29.01.2021 | 44,28 | 45,42 | 43,67 | 44,86 | -0,36% | 1.085.564,00 |
| 28.01.2021 | 43,55 | 45,33 | 42,91 | 45,02 | 2,72% | 1.348.759,00 |
| 27.01.2021 | 45,31 | 45,31 | 43,70 | 43,83 | -3,75% | 1.388.885,00 |
| 26.01.2021 | 45,80 | 46,78 | 45,54 | 45,54 | -1,13% | 948.388,00 |
| 25.01.2021 | 47,79 | 47,98 | 45,96 | 46,06 | -3,28% | 716.295,00 |
| 22.01.2021 | 48,36 | 48,41 | 46,95 | 47,62 | -2,04% | 869.213,00 |
| 21.01.2021 | 49,00 | 49,42 | 48,39 | 48,61 | -0,14% | 766.880,00 |
| 20.01.2021 | 49,01 | 49,70 | 48,02 | 48,68 | 0,45% | 1.382.758,00 |
| 19.01.2021 | 46,00 | 48,70 | 46,00 | 48,46 | 6,04% | 1.587.656,00 |
| 18.01.2021 | 44,90 | 46,04 | 44,80 | 45,70 | 1,60% | 1.071.948,00 |
| 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 |