Börse:
34,850€
-0,88%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
34,800€
Ask:
34,900€
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 36,01 | 36,08 | 35,37 | 35,62 | -1,06% | 1.421.839,00 |
| 15.07.2021 | 36,05 | 36,23 | 35,65 | 36,00 | -0,22% | 1.116.308,00 |
| 14.07.2021 | 35,95 | 36,42 | 35,75 | 36,08 | 0,36% | 1.260.731,00 |
| 13.07.2021 | 37,13 | 37,42 | 35,88 | 35,95 | -4,26% | 2.163.415,00 |
| 12.07.2021 | 37,96 | 38,17 | 37,37 | 37,55 | -0,74% | 1.347.145,00 |
| 09.07.2021 | 37,21 | 38,49 | 37,02 | 37,83 | 0,80% | 1.785.581,00 |
| 08.07.2021 | 38,00 | 38,39 | 37,16 | 37,53 | -1,03% | 2.649.256,00 |
| 07.07.2021 | 40,00 | 40,02 | 37,91 | 37,92 | -5,44% | 3.588.530,00 |
| 06.07.2021 | 41,25 | 42,21 | 40,01 | 40,10 | -8,43% | 5.177.426,00 |
| 05.07.2021 | 42,93 | 43,89 | 42,71 | 43,79 | 1,77% | 1.123.869,00 |
| 02.07.2021 | 43,06 | 43,32 | 42,73 | 43,03 | 0,07% | 763.491,00 |
| 01.07.2021 | 42,66 | 43,07 | 42,48 | 43,00 | 0,96% | 999.897,00 |
| 30.06.2021 | 42,81 | 43,23 | 42,24 | 42,59 | -0,47% | 1.204.908,00 |
| 29.06.2021 | 43,06 | 43,30 | 42,79 | 42,79 | -0,53% | 857.409,00 |
| 28.06.2021 | 43,20 | 43,55 | 43,02 | 43,02 | -0,53% | 665.391,00 |
| 25.06.2021 | 43,18 | 43,26 | 42,83 | 43,25 | 0,75% | 687.181,00 |
| 24.06.2021 | 42,69 | 43,07 | 42,35 | 42,93 | 1,01% | 894.780,00 |
| 23.06.2021 | 42,63 | 42,69 | 42,37 | 42,50 | -0,30% | 828.218,00 |
| 22.06.2021 | 43,09 | 43,13 | 42,44 | 42,63 | -0,86% | 1.027.127,00 |
| 21.06.2021 | 43,29 | 43,38 | 42,84 | 43,00 | -0,88% | 931.668,00 |
| 18.06.2021 | 44,02 | 44,78 | 43,38 | 43,38 | -0,48% | 2.912.847,00 |
| 17.06.2021 | 44,09 | 44,20 | 43,38 | 43,59 | -2,96% | 1.401.701,00 |
| 16.06.2021 | 45,81 | 45,87 | 44,86 | 44,92 | -2,05% | 1.011.016,00 |
| 15.06.2021 | 45,72 | 46,23 | 45,65 | 45,86 | 0,88% | 876.881,00 |
| 14.06.2021 | 45,59 | 46,07 | 45,24 | 45,46 | 0,31% | 663.085,00 |
| 11.06.2021 | 45,11 | 45,72 | 44,66 | 45,32 | 0,22% | 732.295,00 |
| 10.06.2021 | 45,78 | 45,90 | 45,09 | 45,22 | -0,88% | 612.390,00 |
| 09.06.2021 | 45,60 | 45,86 | 45,31 | 45,62 | 0,11% | 652.659,00 |
| 08.06.2021 | 45,76 | 46,09 | 45,48 | 45,57 | -0,39% | 776.887,00 |
| 07.06.2021 | 45,83 | 46,23 | 45,75 | 45,75 | 0,04% | 748.134,00 |
| 04.06.2021 | 46,05 | 46,17 | 45,73 | 45,73 | -0,59% | 667.185,00 |
| 03.06.2021 | 46,30 | 46,50 | 45,94 | 46,00 | -0,71% | 831.224,00 |
| 02.06.2021 | 46,87 | 47,14 | 45,86 | 46,33 | 0,35% | 1.792.162,00 |
| 01.06.2021 | 46,08 | 46,43 | 45,92 | 46,17 | 0,39% | 547.582,00 |
| 31.05.2021 | 46,23 | 46,45 | 45,86 | 45,99 | -0,78% | 418.048,00 |
| 28.05.2021 | 45,84 | 46,72 | 45,70 | 46,35 | 1,36% | 942.146,00 |
| 27.05.2021 | 45,19 | 46,00 | 45,11 | 45,73 | 1,42% | 2.524.703,00 |
| 26.05.2021 | 45,35 | 45,47 | 44,77 | 45,09 | -0,11% | 571.494,00 |
| 25.05.2021 | 45,08 | 45,98 | 45,08 | 45,14 | 0,24% | 781.980,00 |
| 24.05.2021 | 44,99 | 45,22 | 44,80 | 45,03 | 0,27% | 328.708,00 |
| 21.05.2021 | 44,10 | 45,43 | 44,08 | 44,91 | 2,39% | 1.062.640,00 |
| 20.05.2021 | 44,23 | 44,45 | 43,60 | 43,86 | -0,77% | 1.014.223,00 |
| 19.05.2021 | 44,57 | 44,57 | 43,83 | 44,20 | -1,45% | 897.552,00 |
| 18.05.2021 | 44,29 | 44,95 | 44,18 | 44,85 | 2,02% | 963.084,00 |
| 17.05.2021 | 44,50 | 44,58 | 43,84 | 43,96 | -0,88% | 687.944,00 |
| 14.05.2021 | 43,62 | 44,35 | 43,15 | 44,35 | 2,76% | 943.019,00 |
| 13.05.2021 | 43,59 | 43,73 | 42,02 | 43,16 | -0,51% | 938.450,00 |
| 12.05.2021 | 45,00 | 45,17 | 43,32 | 43,38 | -4,09% | 2.018.392,00 |
| 11.05.2021 | 45,95 | 46,21 | 44,02 | 45,23 | -2,84% | 1.717.773,00 |
| 10.05.2021 | 46,73 | 46,90 | 46,43 | 46,55 | -0,24% | 907.838,00 |
| 07.05.2021 | 46,06 | 46,73 | 45,60 | 46,66 | 1,63% | 1.112.221,00 |
| 06.05.2021 | 46,00 | 46,05 | 45,21 | 45,91 | 0,09% | 1.369.091,00 |
| 05.05.2021 | 45,77 | 46,60 | 45,10 | 45,87 | 0,09% | 1.817.946,00 |
| 04.05.2021 | 45,80 | 46,56 | 45,53 | 45,83 | 0,07% | 785.598,00 |
| 03.05.2021 | 45,53 | 45,97 | 45,12 | 45,80 | 0,79% | 443.171,00 |
| 30.04.2021 | 45,95 | 45,98 | 45,08 | 45,44 | -1,11% | 1.203.478,00 |
| 29.04.2021 | 47,56 | 47,56 | 45,51 | 45,95 | -3,41% | 1.440.196,00 |
| 28.04.2021 | 47,36 | 47,57 | 46,69 | 47,57 | 0,76% | 1.298.061,00 |
| 27.04.2021 | 46,69 | 47,21 | 46,52 | 47,21 | 1,01% | 822.050,00 |
| 26.04.2021 | 47,25 | 47,30 | 46,74 | 46,74 | -1,18% | 824.083,00 |
| 23.04.2021 | 47,40 | 47,58 | 46,53 | 47,30 | -0,27% | 1.185.271,00 |
| 22.04.2021 | 46,10 | 47,45 | 46,10 | 47,43 | 4,45% | 1.788.083,00 |
| 21.04.2021 | 45,00 | 45,45 | 44,58 | 45,41 | 1,16% | 1.005.747,00 |
| 20.04.2021 | 44,96 | 45,44 | 44,48 | 44,89 | 0,00% | 1.228.809,00 |
| 19.04.2021 | 45,10 | 45,72 | 44,89 | 44,89 | -0,24% | 873.437,00 |
| 16.04.2021 | 44,06 | 45,23 | 43,91 | 45,00 | 2,09% | 1.068.222,00 |
| 15.04.2021 | 44,05 | 44,59 | 44,01 | 44,08 | 0,16% | 783.203,00 |
| 14.04.2021 | 44,70 | 44,79 | 44,01 | 44,01 | -1,06% | 878.534,00 |
| 13.04.2021 | 44,35 | 45,42 | 44,35 | 44,48 | 1,04% | 1.262.685,00 |
| 12.04.2021 | 44,69 | 44,81 | 43,54 | 44,02 | -1,46% | 1.227.920,00 |
| 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 |