14,243€
3,39%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,84 | 14,27 | 13,82 | 14,13 | 2,58% | 2.228.241,00 |
27.03.2024 | 13,65 | 13,85 | 13,52 | 13,78 | 1,29% | 1.436.681,00 |
26.03.2024 | 13,18 | 13,60 | 13,16 | 13,60 | 3,19% | 1.615.397,00 |
25.03.2024 | 13,11 | 13,33 | 13,04 | 13,18 | 0,53% | 1.118.237,00 |
22.03.2024 | 13,17 | 13,21 | 12,91 | 13,11 | -0,76% | 1.881.411,00 |
21.03.2024 | 13,04 | 13,37 | 13,00 | 13,21 | 3,28% | 1.852.445,00 |
20.03.2024 | 12,85 | 12,90 | 12,70 | 12,79 | -0,70% | 1.155.518,00 |
19.03.2024 | 13,04 | 13,13 | 12,82 | 12,88 | -1,64% | 1.799.127,00 |
18.03.2024 | 12,93 | 13,58 | 12,90 | 13,10 | 6,38% | 4.398.468,00 |
15.03.2024 | 12,07 | 12,32 | 11,92 | 12,31 | 2,16% | 5.448.611,00 |
14.03.2024 | 11,95 | 12,44 | 11,90 | 12,05 | 1,30% | 2.415.534,00 |
13.03.2024 | 12,12 | 12,13 | 11,56 | 11,90 | -2,14% | 2.112.920,00 |
12.03.2024 | 11,77 | 12,23 | 11,68 | 12,16 | 3,67% | 1.615.039,00 |
11.03.2024 | 11,84 | 11,99 | 11,56 | 11,73 | -2,33% | 1.412.815,00 |
08.03.2024 | 11,98 | 12,30 | 11,87 | 12,01 | -0,46% | 1.154.505,00 |
07.03.2024 | 11,79 | 12,10 | 11,69 | 12,06 | 1,86% | 1.335.247,00 |
06.03.2024 | 11,63 | 12,00 | 11,62 | 11,84 | 1,76% | 1.109.963,00 |
05.03.2024 | 11,88 | 11,89 | 11,54 | 11,64 | -3,56% | 1.900.275,00 |
04.03.2024 | 12,09 | 12,13 | 11,96 | 12,07 | -0,17% | 956.714,00 |
01.03.2024 | 12,50 | 12,50 | 12,01 | 12,09 | -2,07% | 1.182.820,00 |
29.02.2024 | 12,38 | 12,50 | 12,20 | 12,34 | -0,32% | 3.385.305,00 |
28.02.2024 | 12,34 | 12,52 | 12,23 | 12,38 | 1,39% | 1.920.426,00 |
27.02.2024 | 11,56 | 12,27 | 11,53 | 12,21 | 5,62% | 2.979.375,00 |
26.02.2024 | 11,75 | 11,78 | 11,54 | 11,56 | -1,95% | 1.387.802,00 |
23.02.2024 | 11,96 | 12,00 | 11,66 | 11,79 | -0,30% | 1.351.237,00 |
22.02.2024 | 12,08 | 12,31 | 11,77 | 11,83 | -1,00% | 2.051.114,00 |
21.02.2024 | 11,54 | 11,95 | 11,53 | 11,95 | 4,41% | 2.752.339,00 |
20.02.2024 | 11,29 | 11,50 | 11,21 | 11,44 | 0,79% | 1.609.858,00 |
19.02.2024 | 11,57 | 11,60 | 11,34 | 11,35 | -2,95% | 1.285.546,00 |
16.02.2024 | 11,68 | 11,84 | 11,60 | 11,70 | 1,43% | 1.600.913,00 |
15.02.2024 | 11,51 | 11,89 | 11,49 | 11,53 | 1,32% | 1.596.806,00 |
14.02.2024 | 11,15 | 11,43 | 11,10 | 11,38 | 1,34% | 1.320.024,00 |
13.02.2024 | 11,51 | 11,52 | 11,18 | 11,23 | -2,64% | 2.337.922,00 |
12.02.2024 | 11,72 | 11,78 | 11,45 | 11,54 | -1,41% | 1.706.855,00 |
09.02.2024 | 11,59 | 11,83 | 11,54 | 11,70 | 0,78% | 1.375.743,00 |
08.02.2024 | 11,50 | 11,78 | 11,47 | 11,61 | 0,74% | 1.373.947,00 |
07.02.2024 | 11,45 | 11,68 | 11,32 | 11,53 | 0,26% | 1.358.081,00 |
06.02.2024 | 11,54 | 11,64 | 11,29 | 11,50 | 0,17% | 1.508.888,00 |
05.02.2024 | 11,90 | 12,00 | 11,42 | 11,48 | -4,06% | 1.830.209,00 |
02.02.2024 | 11,99 | 12,21 | 11,96 | 11,96 | 1,10% | 1.543.021,00 |
01.02.2024 | 11,54 | 12,03 | 11,52 | 11,83 | 0,68% | 1.661.959,00 |
31.01.2024 | 11,76 | 11,96 | 11,70 | 11,75 | 0,64% | 1.354.866,00 |
30.01.2024 | 11,60 | 11,71 | 11,47 | 11,68 | 0,34% | 1.221.105,00 |
29.01.2024 | 11,60 | 11,66 | 11,36 | 11,64 | -0,51% | 1.547.473,00 |
26.01.2024 | 11,42 | 11,78 | 11,37 | 11,70 | 2,95% | 2.866.196,00 |
25.01.2024 | 11,35 | 11,52 | 11,23 | 11,36 | 0,93% | 2.265.405,00 |
24.01.2024 | 12,12 | 12,31 | 10,95 | 11,26 | -5,46% | 5.595.502,00 |
23.01.2024 | 11,67 | 12,17 | 11,49 | 11,91 | 3,84% | 3.723.298,00 |
22.01.2024 | 11,13 | 11,49 | 11,12 | 11,47 | 4,56% | 2.204.376,00 |
19.01.2024 | 11,42 | 11,44 | 10,84 | 10,97 | -3,09% | 2.985.212,00 |
18.01.2024 | 11,31 | 11,49 | 11,22 | 11,32 | -0,26% | 1.677.617,00 |
17.01.2024 | 11,26 | 11,40 | 11,07 | 11,35 | -0,83% | 2.581.676,00 |
16.01.2024 | 11,67 | 11,67 | 11,24 | 11,44 | -3,54% | 3.052.509,00 |
15.01.2024 | 11,72 | 12,10 | 11,59 | 11,86 | 0,51% | 1.591.395,00 |
12.01.2024 | 11,83 | 11,96 | 11,69 | 11,80 | 0,55% | 1.659.531,00 |
11.01.2024 | 11,88 | 12,03 | 11,73 | 11,74 | 0,34% | 2.163.838,00 |
10.01.2024 | 11,90 | 12,20 | 11,66 | 11,70 | -1,76% | 1.881.866,00 |
09.01.2024 | 11,34 | 11,97 | 11,34 | 11,91 | 5,49% | 2.598.925,00 |
08.01.2024 | 11,26 | 11,36 | 11,04 | 11,29 | 0,62% | 1.233.543,00 |
05.01.2024 | 11,20 | 11,29 | 10,93 | 11,22 | -0,13% | 1.668.981,00 |
04.01.2024 | 11,17 | 11,37 | 11,12 | 11,23 | 2,42% | 2.808.490,00 |
03.01.2024 | 12,00 | 12,01 | 10,66 | 10,97 | -9,90% | 7.432.835,00 |
02.01.2024 | 12,28 | 12,51 | 12,05 | 12,17 | -0,08% | 1.349.653,00 |
29.12.2023 | 12,15 | 12,28 | 12,11 | 12,18 | 0,37% | 1.078.998,00 |
28.12.2023 | 12,25 | 12,32 | 12,06 | 12,14 | -0,57% | 844.924,00 |
27.12.2023 | 12,09 | 12,34 | 12,09 | 12,21 | 1,67% | 1.280.912,00 |
22.12.2023 | 12,13 | 12,25 | 11,99 | 12,01 | -1,72% | 1.330.777,00 |
21.12.2023 | 12,16 | 12,32 | 12,07 | 12,22 | 0,25% | 1.109.133,00 |
20.12.2023 | 12,28 | 12,47 | 12,03 | 12,19 | -0,33% | 1.616.687,00 |
19.12.2023 | 11,94 | 12,33 | 11,92 | 12,23 | 1,41% | 2.255.608,00 |
18.12.2023 | 12,12 | 12,33 | 11,94 | 12,06 | 0,04% | 2.067.016,00 |
15.12.2023 | 11,74 | 12,08 | 11,70 | 12,05 | 3,48% | 5.738.574,00 |
14.12.2023 | 11,00 | 11,65 | 10,82 | 11,65 | 8,88% | 4.351.910,00 |
13.12.2023 | 11,02 | 11,19 | 10,68 | 10,70 | -3,47% | 3.034.251,00 |
12.12.2023 | 11,40 | 11,40 | 11,08 | 11,08 | -2,34% | 2.203.752,00 |
11.12.2023 | 11,65 | 11,70 | 11,35 | 11,35 | -2,95% | 1.851.179,00 |
08.12.2023 | 11,45 | 11,83 | 11,33 | 11,69 | 0,52% | 2.654.585,00 |
07.12.2023 | 11,50 | 11,69 | 11,33 | 11,63 | 0,30% | 1.763.002,00 |
06.12.2023 | 11,20 | 11,82 | 11,02 | 11,60 | 3,48% | 3.441.789,00 |
05.12.2023 | 11,30 | 11,34 | 11,07 | 11,21 | -1,93% | 2.660.593,00 |
04.12.2023 | 11,86 | 11,92 | 11,38 | 11,43 | -2,27% | 2.359.656,00 |
01.12.2023 | 11,69 | 11,69 | 11,69 | 11,69 | 2,81% | 2.800.642,00 |
30.11.2023 | 11,42 | 11,47 | 11,07 | 11,37 | -1,09% | 3.955.181,00 |
29.11.2023 | 11,76 | 11,87 | 11,50 | 11,50 | -3,57% | 3.343.025,00 |
28.11.2023 | 12,20 | 12,23 | 11,87 | 11,92 | -2,42% | 2.169.536,00 |
27.11.2023 | 12,29 | 12,45 | 12,22 | 12,22 | -0,85% | 1.068.069,00 |
24.11.2023 | 12,34 | 12,37 | 12,15 | 12,32 | -0,08% | 1.317.879,00 |
23.11.2023 | 12,40 | 12,46 | 12,26 | 12,33 | -1,00% | 1.088.501,00 |
22.11.2023 | 12,54 | 12,80 | 12,45 | 12,46 | 0,00% | 1.682.852,00 |
21.11.2023 | 12,47 | 12,79 | 12,46 | 12,46 | 0,69% | 2.301.277,00 |
20.11.2023 | 12,42 | 12,76 | 12,36 | 12,37 | 0,28% | 2.539.735,00 |
17.11.2023 | 12,34 | 12,34 | 12,34 | 12,34 | -1,87% | 3.841.399,00 |
16.11.2023 | 12,00 | 12,88 | 11,99 | 12,57 | 4,40% | 4.557.524,00 |
15.11.2023 | 12,40 | 13,20 | 11,03 | 12,04 | -15,03% | 14.884.791,00 |
14.11.2023 | 13,52 | 14,28 | 13,35 | 14,17 | 5,63% | 3.627.845,00 |
13.11.2023 | 13,21 | 13,44 | 13,16 | 13,42 | 2,37% | 1.587.388,00 |
10.11.2023 | 13,70 | 13,71 | 12,91 | 13,11 | -5,55% | 2.614.468,00 |
09.11.2023 | 13,69 | 13,95 | 13,58 | 13,88 | 1,43% | 1.487.253,00 |
08.11.2023 | 13,51 | 13,95 | 13,47 | 13,68 | 0,77% | 2.083.464,00 |
07.11.2023 | 13,60 | 13,68 | 13,34 | 13,58 | -1,27% | 1.884.700,00 |