Börse:
42,895€
3,84%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
42,880€
Ask:
42,910€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 41,51 | 43,11 | 41,29 | 42,93 | 3,91% | - |
| 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 | -4,22% | 3.146.905,00 |
| 16.11.2020 | 42,40 | 43,99 | 41,68 | 43,08 | 2,57% | 2.032.058,00 |
| 13.11.2020 | 42,82 | 42,82 | 40,88 | 42,00 | -0,14% | 1.120.680,00 |
| 12.11.2020 | 42,81 | 43,04 | 41,62 | 42,06 | -1,31% | 1.264.999,00 |
| 11.11.2020 | 45,00 | 45,78 | 42,61 | 42,62 | -4,44% | 1.346.751,00 |
| 10.11.2020 | 43,00 | 44,98 | 42,12 | 44,60 | 4,57% | 1.357.677,00 |
| 09.11.2020 | 41,14 | 43,55 | 40,18 | 42,65 | 6,02% | 1.936.567,00 |
| 06.11.2020 | 38,91 | 40,33 | 38,71 | 40,23 | 3,66% | 1.422.261,00 |
| 05.11.2020 | 37,58 | 38,99 | 37,58 | 38,81 | 4,19% | 1.181.559,00 |
| 04.11.2020 | 37,00 | 37,70 | 36,57 | 37,25 | 0,11% | 1.346.248,00 |
| 03.11.2020 | 38,19 | 38,70 | 37,21 | 37,21 | -2,08% | 1.458.652,00 |
| 02.11.2020 | 38,54 | 38,65 | 38,00 | 38,00 | -1,25% | 788.956,00 |
| 30.10.2020 | 38,63 | 39,26 | 38,20 | 38,48 | -1,43% | 674.600,00 |
| 29.10.2020 | 38,70 | 39,45 | 38,51 | 39,04 | 0,72% | 664.485,00 |
| 28.10.2020 | 39,35 | 39,35 | 38,13 | 38,76 | -2,20% | 1.051.592,00 |
| 27.10.2020 | 40,30 | 40,34 | 39,54 | 39,63 | -1,66% | 550.794,00 |
| 26.10.2020 | 40,81 | 41,22 | 40,29 | 40,30 | -2,54% | 729.407,00 |
| 23.10.2020 | 40,02 | 41,48 | 39,91 | 41,35 | 2,96% | 1.044.023,00 |
| 22.10.2020 | 39,60 | 40,34 | 39,25 | 40,16 | 1,62% | 751.885,00 |
| 21.10.2020 | 40,26 | 40,26 | 39,16 | 39,52 | -1,35% | 986.504,00 |
| 20.10.2020 | 40,68 | 41,11 | 40,05 | 40,06 | -1,84% | 835.553,00 |
| 19.10.2020 | 41,45 | 41,71 | 40,00 | 40,81 | -1,50% | 313.413,00 |
| 16.10.2020 | 40,92 | 41,60 | 40,84 | 41,43 | 2,22% | 851.925,00 |
| 15.10.2020 | 41,20 | 41,30 | 40,35 | 40,53 | -2,64% | 914.494,00 |
| 14.10.2020 | 41,39 | 41,83 | 41,17 | 41,63 | 0,87% | 868.801,00 |
| 13.10.2020 | 41,55 | 41,86 | 41,22 | 41,27 | -0,63% | 681.808,00 |
| 12.10.2020 | 40,86 | 41,72 | 40,82 | 41,53 | 1,94% | 675.391,00 |
| 09.10.2020 | 40,71 | 41,33 | 40,69 | 40,74 | 0,52% | 844.294,00 |
| 08.10.2020 | 40,80 | 41,51 | 40,42 | 40,53 | -0,10% | 880.856,00 |
| 07.10.2020 | 41,52 | 41,94 | 40,57 | 40,57 | -2,34% | 1.062.637,00 |
| 06.10.2020 | 42,08 | 42,11 | 41,38 | 41,54 | -0,86% | 666.092,00 |
| 05.10.2020 | 41,70 | 42,08 | 41,46 | 41,90 | 0,72% | 966.739,00 |
| 02.10.2020 | 41,58 | 42,07 | 41,18 | 41,60 | -0,81% | 830.831,00 |
| 01.10.2020 | 42,90 | 43,10 | 41,81 | 41,94 | -1,36% | 1.148.594,00 |
| 30.09.2020 | 42,16 | 43,50 | 41,98 | 42,52 | -3,56% | 2.130.751,00 |
| 29.09.2020 | 44,05 | 44,17 | 43,49 | 44,09 | 0,14% | 422.319,00 |
| 28.09.2020 | 43,60 | 44,16 | 43,60 | 44,03 | 2,31% | 685.287,00 |
| 25.09.2020 | 43,49 | 43,49 | 42,28 | 43,04 | -0,86% | - |
| 24.09.2020 | 43,03 | 44,00 | 42,86 | 43,41 | -0,08% | - |
| 23.09.2020 | 44,52 | 44,52 | 43,38 | 43,45 | -1,13% | - |
| 22.09.2020 | 44,80 | 45,14 | 43,60 | 43,94 | -1,59% | 808.815,00 |
| 21.09.2020 | 45,28 | 45,74 | 43,97 | 44,65 | -1,70% | 1.080.054,00 |
| 18.09.2020 | 46,41 | 46,45 | 45,42 | 45,42 | -0,11% | 4.519.585,00 |
| 17.09.2020 | 45,33 | 45,90 | 44,82 | 45,47 | -0,81% | 902.722,00 |
| 16.09.2020 | 45,44 | 46,27 | 45,32 | 45,84 | 1,08% | 792.218,00 |
| 15.09.2020 | 45,96 | 46,00 | 45,21 | 45,35 | -1,31% | 753.613,00 |
| 14.09.2020 | 46,84 | 46,90 | 45,59 | 45,95 | -0,67% | 458.871,00 |
| 11.09.2020 | 47,00 | 47,36 | 45,88 | 46,26 | 1,58% | 1.320.807,00 |
| 10.09.2020 | 46,54 | 46,68 | 45,13 | 45,54 | -2,15% | 986.024,00 |
| 09.09.2020 | 46,36 | 47,04 | 46,11 | 46,54 | 0,11% | 515.397,00 |
| 08.09.2020 | 47,30 | 47,36 | 45,88 | 46,49 | -1,84% | 512.378,00 |
| 07.09.2020 | 47,29 | 47,54 | 47,14 | 47,36 | 0,57% | 314.572,00 |
| 04.09.2020 | 47,09 | 48,16 | 46,75 | 47,09 | -0,19% | 451.384,00 |
| 03.09.2020 | 47,61 | 47,98 | 47,01 | 47,18 | -0,38% | 594.564,00 |
| 02.09.2020 | 47,35 | 48,35 | 47,14 | 47,36 | 0,36% | 484.395,00 |
| 01.09.2020 | 46,80 | 47,19 | 46,43 | 47,19 | 1,18% | 557.519,00 |
| 31.08.2020 | 47,44 | 47,67 | 46,64 | 46,64 | -1,58% | 388.795,00 |
| 28.08.2020 | 47,65 | 47,89 | 47,18 | 47,39 | -0,55% | 364.148,00 |
| 27.08.2020 | 48,45 | 48,62 | 47,60 | 47,65 | -1,67% | 420.225,00 |
| 26.08.2020 | 48,05 | 48,70 | 47,80 | 48,46 | 0,75% | 281.578,00 |
| 25.08.2020 | 48,66 | 48,81 | 48,00 | 48,10 | -0,91% | 310.372,00 |
| 24.08.2020 | 48,07 | 48,73 | 48,07 | 48,54 | 1,44% | 309.425,00 |
| 21.08.2020 | 47,53 | 48,36 | 47,46 | 47,85 | 0,72% | 338.924,00 |
| 20.08.2020 | 48,00 | 48,01 | 47,25 | 47,51 | -1,66% | 412.508,00 |
| 19.08.2020 | 47,76 | 48,54 | 47,62 | 48,31 | 1,39% | 353.546,00 |
| 18.08.2020 | 48,16 | 48,44 | 47,57 | 47,65 | -1,14% | 278.320,00 |
| 17.08.2020 | 47,70 | 48,55 | 47,62 | 48,20 | 1,05% | 322.699,00 |
| 14.08.2020 | 48,23 | 48,23 | 47,36 | 47,70 | -1,24% | 380.584,00 |
| 13.08.2020 | 48,16 | 48,47 | 47,91 | 48,30 | 0,33% | 325.743,00 |
| 12.08.2020 | 46,73 | 48,46 | 46,60 | 48,14 | 2,58% | 553.497,00 |
| 11.08.2020 | 47,02 | 47,25 | 46,73 | 46,93 | 0,30% | 444.724,00 |
| 10.08.2020 | 47,00 | 47,00 | 46,20 | 46,79 | -1,14% | 750.825,00 |
| 07.08.2020 | 47,10 | 47,54 | 46,61 | 47,33 | 0,17% | 441.072,00 |
| 06.08.2020 | 47,81 | 48,05 | 47,13 | 47,25 | -1,21% | 596.326,00 |
| 05.08.2020 | 47,78 | 48,23 | 47,38 | 47,83 | 0,61% | 572.018,00 |
| 04.08.2020 | 48,35 | 48,62 | 47,37 | 47,54 | -1,39% | 527.235,00 |
| 03.08.2020 | 46,71 | 48,72 | 45,93 | 48,21 | 2,07% | 767.022,00 |
| 31.07.2020 | 48,27 | 49,08 | 47,23 | 47,23 | -1,95% | 726.836,00 |
| 30.07.2020 | 48,39 | 48,98 | 47,76 | 48,17 | -0,88% | 673.867,00 |
| 29.07.2020 | 49,05 | 49,28 | 48,42 | 48,60 | -1,02% | 395.500,00 |
| 28.07.2020 | 49,00 | 49,44 | 48,68 | 49,10 | 0,51% | 457.599,00 |
| 27.07.2020 | 49,07 | 49,40 | 48,57 | 48,85 | -1,03% | 493.939,00 |
| 24.07.2020 | 49,40 | 49,75 | 49,05 | 49,36 | -1,44% | 470.370,00 |
| 23.07.2020 | 49,50 | 50,16 | 49,18 | 50,08 | 1,54% | 560.861,00 |
| 22.07.2020 | 49,93 | 49,93 | 48,90 | 49,32 | -0,84% | 699.267,00 |
| 21.07.2020 | 49,50 | 50,26 | 49,33 | 49,74 | 0,42% | 550.251,00 |
| 20.07.2020 | 49,23 | 49,84 | 49,01 | 49,53 | 0,53% | 530.263,00 |
| 17.07.2020 | 49,00 | 49,88 | 48,75 | 49,27 | -0,46% | 1.206.511,00 |
| 16.07.2020 | 48,00 | 49,50 | 46,90 | 49,50 | 4,58% | 1.457.241,00 |
| 15.07.2020 | 45,70 | 47,73 | 45,68 | 47,33 | 4,11% | 1.304.762,00 |
| 14.07.2020 | 44,22 | 45,46 | 43,95 | 45,46 | 2,00% | 1.010.406,00 |
| 13.07.2020 | 44,33 | 44,65 | 43,59 | 44,57 | 1,20% | 643.784,00 |
| 10.07.2020 | 42,00 | 44,04 | 41,98 | 44,04 | 4,36% | 784.802,00 |
| 09.07.2020 | 43,15 | 43,24 | 41,98 | 42,20 | -1,68% | 589.259,00 |
| 08.07.2020 | 42,27 | 43,22 | 42,11 | 42,92 | 1,11% | 482.870,00 |