16,405€
19,31%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,98 | 14,25 | 13,93 | 14,25 | 3,64% | 11.471,00 |
27.03.2024 | 13,64 | 13,84 | 13,56 | 13,75 | 0,73% | 6.983,00 |
26.03.2024 | 13,27 | 13,65 | 13,27 | 13,65 | 3,53% | 9.392,00 |
25.03.2024 | 13,14 | 13,30 | 13,14 | 13,19 | 0,34% | 1.316,00 |
22.03.2024 | 13,17 | 13,17 | 12,76 | 13,14 | -0,94% | 972,00 |
21.03.2024 | 13,16 | 13,32 | 13,16 | 13,27 | 3,15% | 2.036,00 |
20.03.2024 | 12,74 | 12,86 | 12,71 | 12,86 | -0,54% | 3.903,00 |
19.03.2024 | 13,11 | 13,11 | 12,84 | 12,93 | -1,22% | 4.366,00 |
18.03.2024 | 13,38 | 13,56 | 12,96 | 13,09 | 6,16% | 44.196,00 |
15.03.2024 | 12,00 | 12,33 | 12,00 | 12,33 | 2,88% | 1.093,00 |
14.03.2024 | 12,04 | 12,41 | 11,99 | 11,99 | 1,14% | 28.635,00 |
13.03.2024 | 12,04 | 12,04 | 11,58 | 11,85 | -3,03% | 18.904,00 |
12.03.2024 | 12,05 | 12,22 | 12,05 | 12,22 | 4,62% | 869,00 |
11.03.2024 | 11,78 | 11,93 | 11,68 | 11,68 | -2,79% | 10.211,00 |
08.03.2024 | 11,95 | 12,02 | 11,95 | 12,02 | -0,91% | 1.450,00 |
07.03.2024 | 11,78 | 12,13 | 11,78 | 12,13 | 1,81% | 306,00 |
06.03.2024 | 11,71 | 11,91 | 11,71 | 11,91 | 1,71% | 704,00 |
05.03.2024 | 11,72 | 11,72 | 11,58 | 11,71 | -3,50% | 2.107,00 |
04.03.2024 | 12,07 | 12,14 | 12,00 | 12,14 | 0,41% | 1.983,00 |
01.03.2024 | 12,46 | 12,46 | 12,09 | 12,09 | -2,97% | 13.031,00 |
29.02.2024 | 12,25 | 12,46 | 12,20 | 12,46 | -0,08% | 3.957,00 |
28.02.2024 | 12,44 | 12,50 | 12,37 | 12,47 | 1,92% | 897,00 |
27.02.2024 | 11,63 | 12,25 | 11,63 | 12,23 | 5,93% | 18.044,00 |
26.02.2024 | 11,74 | 11,74 | 11,55 | 11,55 | -2,49% | 1.935,00 |
23.02.2024 | 11,83 | 11,87 | 11,72 | 11,84 | 0,38% | 1.236,00 |
22.02.2024 | 12,18 | 12,20 | 11,80 | 11,80 | -0,88% | 33.717,00 |
21.02.2024 | 11,65 | 11,90 | 11,61 | 11,90 | 3,30% | 12.169,00 |
20.02.2024 | 11,35 | 11,52 | 11,24 | 11,52 | 1,50% | 16.080,00 |
19.02.2024 | 11,55 | 11,55 | 11,35 | 11,35 | -2,45% | 2.148,00 |
16.02.2024 | 11,59 | 11,78 | 11,59 | 11,64 | 1,31% | 5.361,00 |
15.02.2024 | 11,55 | 11,75 | 11,49 | 11,49 | 0,75% | 945,00 |
14.02.2024 | 11,22 | 11,40 | 11,17 | 11,40 | 1,42% | 321,00 |
13.02.2024 | 11,40 | 11,40 | 11,20 | 11,24 | -2,98% | 13.157,00 |
12.02.2024 | 11,64 | 11,64 | 11,50 | 11,59 | -1,82% | 2.868,00 |
09.02.2024 | 11,71 | 11,80 | 11,62 | 11,80 | 1,07% | 8.986,00 |
08.02.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,52% | - |
07.02.2024 | 11,35 | 11,64 | 11,35 | 11,50 | -0,09% | 4.305,00 |
06.02.2024 | 11,52 | 11,63 | 11,30 | 11,51 | 0,09% | 8.818,00 |
05.02.2024 | 11,91 | 11,91 | 11,48 | 11,50 | -4,13% | 24.744,00 |
02.02.2024 | 12,10 | 12,18 | 12,00 | 12,00 | 1,44% | 5.475,00 |
01.02.2024 | 11,60 | 11,97 | 11,60 | 11,83 | 0,47% | 1.599,00 |
31.01.2024 | 11,72 | 11,77 | 11,72 | 11,77 | 0,94% | 450,00 |
30.01.2024 | 11,50 | 11,66 | 11,50 | 11,66 | 0,30% | 425,00 |
29.01.2024 | 11,49 | 11,63 | 11,47 | 11,63 | -0,85% | 169,00 |
26.01.2024 | 11,65 | 11,78 | 11,65 | 11,73 | 3,03% | 3.609,00 |
25.01.2024 | 11,38 | 11,43 | 11,30 | 11,38 | 1,07% | 5.013,00 |
24.01.2024 | 11,91 | 11,91 | 11,00 | 11,26 | -6,13% | 29.169,00 |
23.01.2024 | 11,73 | 12,10 | 11,73 | 12,00 | 4,85% | 17.146,00 |
22.01.2024 | 11,20 | 11,44 | 11,20 | 11,44 | 3,16% | 4.720,00 |
19.01.2024 | 11,25 | 11,28 | 10,90 | 11,09 | -2,03% | 30.405,00 |
18.01.2024 | 11,27 | 11,41 | 11,27 | 11,32 | -0,40% | 1.845,00 |
17.01.2024 | 11,16 | 11,37 | 11,14 | 11,37 | -0,70% | 10.347,00 |
16.01.2024 | 11,53 | 11,53 | 11,28 | 11,45 | -3,50% | 21.550,00 |
15.01.2024 | 11,70 | 11,99 | 11,70 | 11,86 | 0,81% | 13.959,00 |
12.01.2024 | 11,81 | 11,81 | 11,74 | 11,77 | -0,34% | 616,00 |
11.01.2024 | 11,91 | 12,06 | 11,81 | 11,81 | 0,90% | 25.015,00 |
10.01.2024 | 12,01 | 12,14 | 11,67 | 11,70 | -1,64% | 2.930,00 |
09.01.2024 | 11,40 | 11,93 | 11,40 | 11,90 | 5,13% | 41.949,00 |
08.01.2024 | 11,33 | 11,34 | 11,15 | 11,32 | 1,34% | 2.785,00 |
05.01.2024 | 11,09 | 11,29 | 10,96 | 11,17 | -0,76% | 4.817,00 |
04.01.2024 | 11,23 | 11,30 | 11,22 | 11,25 | 2,74% | 13.697,00 |
03.01.2024 | 11,90 | 11,90 | 10,69 | 10,95 | -10,10% | 45.045,00 |
02.01.2024 | 12,36 | 12,50 | 12,12 | 12,18 | -0,20% | 1.304,00 |
29.12.2023 | 12,13 | 12,22 | 12,13 | 12,21 | 0,70% | 961,00 |
28.12.2023 | 12,23 | 12,23 | 12,07 | 12,12 | -0,66% | 1.249,00 |
27.12.2023 | 12,18 | 12,31 | 12,14 | 12,20 | 0,78% | 2.116,00 |
22.12.2023 | 12,18 | 12,18 | 12,00 | 12,11 | -1,43% | 6.216,00 |
21.12.2023 | 12,10 | 12,28 | 12,07 | 12,28 | 0,41% | 6.547,00 |
20.12.2023 | 12,41 | 12,41 | 12,06 | 12,23 | 0,04% | 12.251,00 |
19.12.2023 | 12,10 | 12,40 | 12,10 | 12,23 | 1,24% | 9.186,00 |
18.12.2023 | 12,17 | 12,29 | 11,97 | 12,08 | 1,00% | 3.612,00 |
15.12.2023 | 11,75 | 12,07 | 11,72 | 11,96 | 2,40% | 20.034,00 |
14.12.2023 | 11,11 | 11,68 | 10,94 | 11,68 | 9,62% | 23.357,00 |
13.12.2023 | 11,03 | 11,17 | 10,65 | 10,65 | -4,53% | 11.379,00 |
12.12.2023 | 11,30 | 11,32 | 11,07 | 11,16 | -2,19% | 5.417,00 |
11.12.2023 | 11,60 | 11,60 | 11,40 | 11,41 | -2,85% | 4.542,00 |
08.12.2023 | 11,46 | 11,83 | 11,35 | 11,74 | 0,77% | 4.837,00 |
07.12.2023 | 11,52 | 11,69 | 11,39 | 11,65 | 0,87% | 7.929,00 |
06.12.2023 | 11,18 | 11,70 | 11,02 | 11,55 | 2,48% | 3.608,00 |
05.12.2023 | 11,29 | 11,29 | 11,08 | 11,27 | -1,40% | 3.050,00 |
04.12.2023 | 11,82 | 11,82 | 11,39 | 11,43 | -3,38% | 4.442,00 |
01.12.2023 | 11,46 | 11,83 | 11,45 | 11,83 | 4,55% | 3.928,00 |
30.11.2023 | 11,35 | 11,46 | 11,07 | 11,32 | -2,33% | 9.342,00 |
29.11.2023 | 11,72 | 11,82 | 11,55 | 11,59 | -2,40% | 4.226,00 |
28.11.2023 | 12,21 | 12,21 | 11,87 | 11,87 | -2,74% | 7.481,00 |
27.11.2023 | 12,43 | 12,43 | 12,21 | 12,21 | -0,37% | 1.816,00 |
24.11.2023 | 12,24 | 12,33 | 12,18 | 12,25 | -0,89% | 1.927,00 |
23.11.2023 | 12,44 | 12,44 | 12,29 | 12,36 | -0,20% | 805,00 |
22.11.2023 | 12,65 | 12,65 | 12,39 | 12,39 | -0,52% | 2.353,00 |
21.11.2023 | 12,70 | 12,72 | 12,45 | 12,45 | 0,65% | 7.868,00 |
20.11.2023 | 12,46 | 12,69 | 12,37 | 12,37 | 0,37% | 7.553,00 |
17.11.2023 | 12,46 | 12,59 | 12,20 | 12,33 | -1,48% | 7.597,00 |
16.11.2023 | 12,22 | 12,82 | 12,22 | 12,51 | 3,77% | 46.761,00 |
15.11.2023 | 12,80 | 12,81 | 11,07 | 12,06 | -14,84% | 86.133,00 |
14.11.2023 | 13,49 | 14,21 | 13,39 | 14,16 | 6,23% | 5.595,00 |
13.11.2023 | 13,26 | 13,42 | 13,22 | 13,33 | 2,11% | 1.073,00 |
10.11.2023 | 13,51 | 13,51 | 12,90 | 13,05 | -6,22% | 9.336,00 |
09.11.2023 | 13,70 | 13,92 | 13,59 | 13,92 | 1,57% | 2.661,00 |
08.11.2023 | 13,85 | 13,85 | 13,70 | 13,70 | 1,07% | 100,00 |
07.11.2023 | 13,60 | 13,63 | 13,40 | 13,56 | -2,13% | 6.462,00 |