Börse:
24,025€
-1,25%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
24,000€
Ask:
24,050€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 24,06 | 24,25 | 23,93 | 24,02 | -1,27% | - |
| 23.05.2022 | 24,31 | 24,52 | 24,00 | 24,33 | 1,54% | 1.287.554,00 |
| 20.05.2022 | 24,11 | 24,31 | 23,96 | 23,96 | 0,17% | 2.633.854,00 |
| 19.05.2022 | 23,56 | 24,16 | 23,45 | 23,92 | -0,04% | 1.416.657,00 |
| 18.05.2022 | 23,61 | 24,16 | 23,21 | 23,93 | 2,05% | 2.034.879,00 |
| 17.05.2022 | 23,03 | 23,78 | 23,01 | 23,45 | 2,67% | 1.336.219,00 |
| 16.05.2022 | 23,10 | 23,19 | 22,55 | 22,84 | -1,85% | 1.595.109,00 |
| 13.05.2022 | 23,00 | 23,46 | 22,71 | 23,27 | 1,57% | 1.656.584,00 |
| 12.05.2022 | 21,04 | 23,09 | 20,78 | 22,91 | 4,85% | 3.845.969,00 |
| 11.05.2022 | 24,19 | 25,12 | 20,33 | 21,85 | -5,16% | 9.049.072,00 |
| 10.05.2022 | 23,14 | 23,74 | 22,93 | 23,04 | 1,23% | 2.441.277,00 |
| 09.05.2022 | 22,14 | 23,19 | 21,65 | 22,76 | 1,93% | 2.358.535,00 |
| 06.05.2022 | 22,05 | 22,63 | 21,77 | 22,33 | 0,72% | 1.380.122,00 |
| 05.05.2022 | 23,01 | 23,37 | 22,10 | 22,17 | -1,07% | 1.661.963,00 |
| 04.05.2022 | 22,20 | 22,43 | 21,64 | 22,41 | 1,17% | 2.115.514,00 |
| 03.05.2022 | 21,20 | 22,21 | 21,19 | 22,15 | 5,43% | 1.689.930,00 |
| 02.05.2022 | 20,95 | 21,03 | 19,28 | 21,01 | -0,52% | 2.263.970,00 |
| 29.04.2022 | 21,04 | 21,41 | 20,97 | 21,12 | 1,15% | 1.228.085,00 |
| 28.04.2022 | 20,97 | 21,34 | 20,46 | 20,88 | 1,85% | 1.435.394,00 |
| 27.04.2022 | 20,41 | 21,00 | 20,04 | 20,50 | -0,34% | 1.810.559,00 |
| 26.04.2022 | 22,01 | 22,14 | 20,42 | 20,57 | -5,90% | 2.353.326,00 |
| 25.04.2022 | 21,50 | 21,89 | 21,37 | 21,86 | 0,37% | 1.218.447,00 |
| 22.04.2022 | 21,80 | 22,13 | 21,63 | 21,78 | -1,00% | 1.187.588,00 |
| 21.04.2022 | 21,66 | 22,49 | 21,57 | 22,00 | 3,24% | 1.735.049,00 |
| 20.04.2022 | 21,64 | 21,76 | 21,28 | 21,31 | -1,02% | 1.526.772,00 |
| 19.04.2022 | 21,23 | 21,70 | 20,72 | 21,53 | 1,41% | 1.102.819,00 |
| 14.04.2022 | 21,10 | 21,41 | 20,94 | 21,23 | 1,19% | 902.661,00 |
| 13.04.2022 | 20,90 | 20,98 | 20,45 | 20,98 | 1,25% | 1.168.950,00 |
| 12.04.2022 | 20,32 | 20,76 | 20,18 | 20,72 | 0,53% | 1.104.363,00 |
| 11.04.2022 | 20,75 | 21,11 | 20,38 | 20,61 | -0,77% | 1.442.869,00 |
| 08.04.2022 | 20,25 | 21,05 | 20,19 | 20,77 | 5,43% | 1.672.519,00 |
| 07.04.2022 | 20,31 | 20,54 | 19,65 | 19,70 | -2,67% | 1.904.138,00 |
| 06.04.2022 | 20,96 | 21,06 | 19,93 | 20,24 | -2,65% | 1.783.107,00 |
| 05.04.2022 | 21,58 | 21,94 | 20,71 | 20,79 | -3,53% | 1.562.863,00 |
| 04.04.2022 | 21,38 | 21,55 | 20,86 | 21,55 | 2,18% | 1.154.219,00 |
| 01.04.2022 | 21,41 | 21,73 | 20,95 | 21,09 | -0,85% | 1.671.631,00 |
| 31.03.2022 | 21,96 | 22,17 | 21,16 | 21,27 | -2,52% | 1.529.020,00 |
| 30.03.2022 | 22,42 | 22,42 | 21,70 | 21,82 | -2,72% | 2.670.415,00 |
| 29.03.2022 | 21,19 | 22,65 | 20,98 | 22,43 | 8,31% | 3.195.877,00 |
| 28.03.2022 | 21,26 | 21,65 | 20,71 | 20,71 | -1,71% | 1.845.336,00 |
| 25.03.2022 | 21,70 | 21,89 | 20,93 | 21,07 | -3,26% | 2.059.425,00 |
| 24.03.2022 | 21,85 | 22,13 | 21,64 | 21,78 | -0,46% | 1.709.789,00 |
| 23.03.2022 | 22,03 | 22,11 | 21,59 | 21,88 | 0,00% | 1.492.236,00 |
| 22.03.2022 | 21,85 | 22,04 | 21,61 | 21,88 | 0,55% | 1.629.079,00 |
| 21.03.2022 | 21,73 | 21,95 | 21,26 | 21,76 | 0,60% | 1.530.933,00 |
| 18.03.2022 | 21,10 | 21,63 | 20,29 | 21,63 | 3,10% | 3.672.153,00 |
| 17.03.2022 | 21,82 | 21,90 | 20,58 | 20,98 | -2,83% | 2.362.165,00 |
| 16.03.2022 | 20,80 | 21,99 | 20,44 | 21,59 | 7,47% | 3.296.796,00 |
| 15.03.2022 | 20,58 | 20,75 | 19,84 | 20,09 | -3,55% | 2.110.505,00 |
| 14.03.2022 | 20,35 | 21,16 | 20,25 | 20,83 | 5,20% | 2.644.523,00 |
| 11.03.2022 | 19,56 | 20,59 | 19,47 | 19,80 | 2,06% | 2.949.307,00 |
| 10.03.2022 | 20,97 | 21,07 | 19,02 | 19,40 | -6,19% | 3.927.658,00 |
| 09.03.2022 | 19,99 | 20,89 | 19,12 | 20,68 | 9,33% | 4.693.007,00 |
| 08.03.2022 | 17,60 | 19,22 | 17,50 | 18,92 | 5,00% | 3.569.184,00 |
| 07.03.2022 | 18,20 | 18,76 | 16,36 | 18,02 | -5,73% | 5.512.539,00 |
| 04.03.2022 | 20,68 | 20,82 | 19,00 | 19,11 | -9,04% | 4.676.988,00 |
| 03.03.2022 | 21,13 | 21,50 | 20,83 | 21,01 | -0,43% | 2.223.714,00 |
| 02.03.2022 | 21,05 | 21,44 | 20,17 | 21,10 | -1,12% | 3.401.114,00 |
| 01.03.2022 | 22,74 | 22,81 | 21,30 | 21,34 | -6,81% | 3.653.745,00 |
| 28.02.2022 | 22,48 | 23,01 | 21,95 | 22,90 | -1,29% | 3.628.651,00 |
| 25.02.2022 | 22,63 | 23,56 | 21,99 | 23,20 | 4,36% | 3.362.186,00 |
| 24.02.2022 | 22,25 | 22,86 | 21,72 | 22,23 | -6,04% | 4.104.335,00 |
| 23.02.2022 | 24,44 | 24,98 | 23,66 | 23,66 | -2,91% | 1.880.874,00 |
| 22.02.2022 | 23,80 | 24,66 | 23,53 | 24,37 | -0,73% | 2.372.917,00 |
| 21.02.2022 | 25,83 | 26,01 | 24,41 | 24,55 | -4,25% | 1.876.906,00 |
| 18.02.2022 | 25,82 | 26,20 | 25,51 | 25,64 | -0,77% | 1.033.678,00 |
| 17.02.2022 | 26,26 | 26,48 | 25,59 | 25,84 | -1,71% | 1.638.436,00 |
| 16.02.2022 | 26,60 | 26,96 | 26,09 | 26,29 | -0,60% | 1.270.231,00 |
| 15.02.2022 | 25,67 | 26,54 | 25,64 | 26,45 | 2,92% | 2.472.095,00 |
| 14.02.2022 | 25,80 | 25,80 | 24,77 | 25,70 | -2,65% | 3.079.729,00 |
| 11.02.2022 | 26,00 | 26,50 | 25,65 | 26,40 | -0,60% | 1.958.994,00 |
| 10.02.2022 | 26,74 | 26,94 | 26,46 | 26,56 | -0,04% | 1.719.034,00 |
| 09.02.2022 | 26,41 | 27,03 | 26,41 | 26,57 | 1,03% | 1.535.378,00 |
| 08.02.2022 | 26,50 | 26,64 | 25,81 | 26,30 | -0,72% | 2.031.908,00 |
| 07.02.2022 | 27,35 | 27,74 | 26,49 | 26,49 | -2,72% | 2.413.052,00 |
| 04.02.2022 | 28,57 | 28,57 | 27,08 | 27,23 | -4,36% | 1.725,00 |
| 03.02.2022 | 29,00 | 29,03 | 28,47 | 28,47 | -1,45% | 1.161,00 |
| 02.02.2022 | 28,24 | 28,94 | 28,24 | 28,89 | 1,76% | 1.167,00 |
| 01.02.2022 | 28,80 | 29,00 | 28,39 | 28,39 | -0,91% | 2.068,00 |
| 31.01.2022 | 29,37 | 29,48 | 28,21 | 28,65 | -1,21% | 2.821.699,00 |
| 28.01.2022 | 30,79 | 31,00 | 28,62 | 29,00 | -8,20% | 4.608.809,00 |
| 27.01.2022 | 31,74 | 32,48 | 31,23 | 31,59 | -2,29% | 1.187.690,00 |
| 26.01.2022 | 31,42 | 32,96 | 31,42 | 32,33 | 3,82% | 2.165.345,00 |
| 25.01.2022 | 31,00 | 31,67 | 30,96 | 31,14 | 1,14% | 1.814.591,00 |
| 24.01.2022 | 31,30 | 31,68 | 30,09 | 30,79 | -2,25% | 2.844.325,00 |
| 21.01.2022 | 32,75 | 32,86 | 31,26 | 31,50 | -5,03% | 2.469.865,00 |
| 20.01.2022 | 34,55 | 34,70 | 31,69 | 33,17 | -1,10% | 3.158.408,00 |
| 19.01.2022 | 33,54 | 34,14 | 33,22 | 33,54 | 0,09% | 1.581.447,00 |
| 18.01.2022 | 33,99 | 34,11 | 33,50 | 33,51 | -1,33% | 810.107,00 |
| 17.01.2022 | 34,00 | 34,25 | 33,71 | 33,96 | 0,62% | 845.389,00 |
| 14.01.2022 | 34,25 | 34,33 | 32,82 | 33,75 | -2,23% | 1.622.330,00 |
| 13.01.2022 | 33,79 | 34,77 | 33,75 | 34,52 | 2,07% | 1.322.968,00 |
| 12.01.2022 | 34,28 | 34,33 | 33,63 | 33,82 | -0,73% | 1.173.875,00 |
| 11.01.2022 | 33,23 | 34,55 | 33,12 | 34,07 | 3,02% | 1.633.909,00 |
| 10.01.2022 | 32,76 | 33,08 | 32,41 | 33,07 | 1,82% | 1.244.036,00 |
| 07.01.2022 | 32,55 | 32,76 | 32,12 | 32,48 | -0,15% | 766.590,00 |
| 06.01.2022 | 32,36 | 32,83 | 31,90 | 32,53 | -0,64% | 1.005.065,00 |
| 05.01.2022 | 31,95 | 33,11 | 31,82 | 32,74 | 2,92% | 1.433.686,00 |
| 04.01.2022 | 31,98 | 32,39 | 31,59 | 31,81 | 0,28% | 1.084.059,00 |
| 03.01.2022 | 31,45 | 32,17 | 31,41 | 31,72 | 1,60% | 973.791,00 |