Börse:
48,440€
5,30%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
48,360€
Ask:
48,520€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 47,85 | 47,85 | 47,85 | 47,85 | 4,02% | 21,00 |
| 18.01.2021 | 45,00 | 46,00 | 45,00 | 46,00 | 2,18% | 458,00 |
| 15.01.2021 | 45,63 | 45,63 | 45,02 | 45,02 | -3,91% | 52,00 |
| 14.01.2021 | 46,85 | 46,85 | 46,85 | 46,85 | 0,24% | 25,00 |
| 13.01.2021 | 47,41 | 47,41 | 46,74 | 46,74 | -1,02% | 33,00 |
| 12.01.2021 | 47,43 | 47,45 | 47,22 | 47,22 | 0,06% | 78,00 |
| 11.01.2021 | 47,48 | 47,48 | 47,19 | 47,19 | -2,70% | 158,00 |
| 08.01.2021 | 48,29 | 48,50 | 48,22 | 48,50 | 2,36% | 63,00 |
| 07.01.2021 | 48,77 | 48,93 | 47,38 | 47,38 | -2,41% | 1.629,00 |
| 06.01.2021 | 47,75 | 48,55 | 47,75 | 48,55 | 1,97% | 15,00 |
| 05.01.2021 | 47,72 | 48,00 | 47,61 | 47,61 | -1,18% | 369,00 |
| 04.01.2021 | 47,14 | 48,18 | 47,14 | 48,18 | 2,75% | 233,00 |
| 30.12.2020 | 46,89 | 46,89 | 46,89 | 46,89 | 0,43% | - |
| 29.12.2020 | 46,66 | 46,69 | 46,57 | 46,69 | 0,00% | 120,00 |
| 28.12.2020 | 46,83 | 46,83 | 46,40 | 46,69 | 1,94% | 139,00 |
| 23.12.2020 | 45,42 | 45,80 | 45,42 | 45,80 | 0,11% | 15,00 |
| 22.12.2020 | 45,49 | 45,75 | 45,32 | 45,75 | 0,55% | 130,00 |
| 21.12.2020 | 45,48 | 45,50 | 44,47 | 45,50 | -1,79% | 141,00 |
| 18.12.2020 | 46,33 | 46,33 | 46,33 | 46,33 | -0,47% | - |
| 17.12.2020 | 46,17 | 46,55 | 46,17 | 46,55 | 1,42% | 18,00 |
| 16.12.2020 | 45,90 | 45,90 | 45,90 | 45,90 | -0,02% | - |
| 15.12.2020 | 46,37 | 46,37 | 45,91 | 45,91 | 0,28% | 85,00 |
| 14.12.2020 | 45,63 | 46,00 | 45,63 | 45,78 | 0,50% | 97,00 |
| 11.12.2020 | 45,95 | 46,00 | 45,55 | 45,55 | -0,09% | 82,00 |
| 10.12.2020 | 45,94 | 46,13 | 45,59 | 45,59 | 0,91% | 226,00 |
| 09.12.2020 | 44,68 | 45,18 | 44,48 | 45,18 | 1,26% | 106,00 |
| 08.12.2020 | 44,07 | 44,69 | 44,07 | 44,62 | 1,16% | 162,00 |
| 07.12.2020 | 44,43 | 44,43 | 44,11 | 44,11 | -0,68% | 421,00 |
| 04.12.2020 | 44,41 | 44,41 | 44,41 | 44,41 | -0,56% | - |
| 03.12.2020 | 44,83 | 44,83 | 44,50 | 44,66 | -2,21% | 11.205,00 |
| 02.12.2020 | 45,65 | 45,86 | 45,65 | 45,67 | -0,22% | 76,00 |
| 01.12.2020 | 45,37 | 45,77 | 45,37 | 45,77 | 2,78% | 881,00 |
| 30.11.2020 | 44,77 | 44,77 | 44,53 | 44,53 | -1,15% | 100,00 |
| 27.11.2020 | 43,92 | 45,16 | 43,92 | 45,05 | 5,78% | 974,00 |
| 26.11.2020 | 42,59 | 42,59 | 42,59 | 42,59 | -2,74% | 1,00 |
| 25.11.2020 | 43,01 | 43,79 | 43,01 | 43,79 | 3,23% | 1.794,00 |
| 24.11.2020 | 41,50 | 42,48 | 41,50 | 42,42 | 1,48% | 307,00 |
| 23.11.2020 | 42,00 | 42,76 | 41,80 | 41,80 | -1,72% | 1.595,00 |
| 20.11.2020 | 43,05 | 43,05 | 42,50 | 42,53 | -1,21% | 1.006,00 |
| 19.11.2020 | 43,88 | 43,98 | 43,05 | 43,05 | 0,42% | 3.650,00 |
| 18.11.2020 | 42,71 | 42,87 | 42,64 | 42,87 | 3,88% | 3.537,00 |
| 17.11.2020 | 39,63 | 41,27 | 39,63 | 41,27 | 5,22% | 602,00 |
| 16.11.2020 | 39,19 | 39,68 | 38,88 | 39,22 | 0,91% | 348,00 |
| 13.11.2020 | 38,87 | 38,87 | 38,87 | 38,87 | -0,12% | - |
| 12.11.2020 | 38,88 | 38,92 | 38,88 | 38,92 | -2,10% | 4,00 |
| 11.11.2020 | 39,84 | 39,97 | 39,75 | 39,75 | -0,76% | 53,00 |
| 10.11.2020 | 39,81 | 40,07 | 39,69 | 40,06 | 1,72% | 438,00 |
| 09.11.2020 | 37,56 | 39,87 | 37,56 | 39,38 | 8,42% | 2.371,00 |
| 06.11.2020 | 36,32 | 36,32 | 36,32 | 36,32 | 4,68% | 30,00 |
| 04.11.2020 | 34,22 | 34,70 | 34,18 | 34,70 | 0,24% | 849,00 |
| 03.11.2020 | 34,94 | 34,94 | 34,61 | 34,61 | -2,00% | 193,00 |
| 02.11.2020 | 35,59 | 35,59 | 35,32 | 35,32 | -0,91% | 100,00 |
| 30.10.2020 | 35,93 | 35,93 | 35,64 | 35,64 | -1,81% | 18,00 |
| 29.10.2020 | 35,98 | 36,30 | 35,98 | 36,30 | 0,85% | 2,00 |
| 28.10.2020 | 36,24 | 36,24 | 36,00 | 36,00 | -2,19% | 35,00 |
| 27.10.2020 | 37,06 | 37,06 | 36,80 | 36,80 | -1,61% | 25,00 |
| 26.10.2020 | 37,92 | 37,92 | 37,41 | 37,41 | -2,35% | 30,00 |
| 23.10.2020 | 37,78 | 38,31 | 37,78 | 38,31 | 2,69% | 15,00 |
| 22.10.2020 | 36,69 | 37,30 | 36,69 | 37,30 | 1,62% | 3,00 |
| 21.10.2020 | 36,93 | 36,96 | 36,71 | 36,71 | -1,08% | 342,00 |
| 20.10.2020 | 37,48 | 37,48 | 37,11 | 37,11 | -1,04% | 2,00 |
| 19.10.2020 | 38,55 | 38,55 | 37,50 | 37,50 | -0,79% | 270,00 |
| 15.10.2020 | 37,96 | 37,96 | 37,60 | 37,80 | -2,16% | 535,00 |
| 14.10.2020 | 38,52 | 38,63 | 38,52 | 38,63 | 0,82% | 3,00 |
| 13.10.2020 | 38,55 | 38,67 | 38,30 | 38,31 | -0,55% | 119,00 |
| 12.10.2020 | 38,02 | 38,61 | 38,02 | 38,53 | 1,89% | 816,00 |
| 09.10.2020 | 38,03 | 38,19 | 37,81 | 37,81 | 0,52% | 751,00 |
| 08.10.2020 | 37,63 | 38,17 | 37,57 | 37,62 | -0,68% | 153,00 |
| 07.10.2020 | 38,49 | 38,49 | 37,88 | 37,88 | -2,34% | 80,00 |
| 05.10.2020 | 38,89 | 38,89 | 38,79 | 38,79 | 0,53% | 40,00 |
| 02.10.2020 | 38,48 | 38,61 | 38,48 | 38,58 | -2,42% | 56,00 |
| 30.09.2020 | 39,16 | 39,54 | 39,16 | 39,54 | -3,14% | 70,00 |
| 29.09.2020 | 40,73 | 40,82 | 40,73 | 40,82 | 0,21% | 25,00 |
| 28.09.2020 | 40,79 | 40,79 | 40,73 | 40,73 | 3,22% | 60,00 |
| 25.09.2020 | 39,46 | 39,46 | 39,46 | 39,46 | -1,87% | 43,00 |
| 24.09.2020 | 39,80 | 40,22 | 39,80 | 40,22 | -0,07% | 30,00 |
| 23.09.2020 | 40,66 | 40,66 | 40,24 | 40,24 | -1,09% | 19,00 |
| 22.09.2020 | 41,65 | 41,65 | 40,46 | 40,69 | -4,19% | 805,00 |
| 18.09.2020 | 42,78 | 42,78 | 42,47 | 42,47 | 1,08% | 36,00 |
| 17.09.2020 | 42,07 | 42,07 | 41,56 | 42,01 | -0,11% | 207,00 |
| 15.09.2020 | 42,24 | 42,24 | 42,01 | 42,06 | -0,90% | 150,00 |
| 14.09.2020 | 43,38 | 43,38 | 42,34 | 42,44 | -1,25% | 65,00 |
| 08.09.2020 | 42,83 | 42,98 | 42,82 | 42,98 | -2,28% | 400,00 |
| 07.09.2020 | 44,12 | 44,12 | 43,98 | 43,98 | 0,57% | 6,00 |
| 04.09.2020 | 43,42 | 44,01 | 43,42 | 43,73 | -0,61% | 340,00 |
| 03.09.2020 | 43,84 | 44,00 | 43,84 | 44,00 | -0,19% | 190,00 |
| 02.09.2020 | 44,27 | 44,61 | 44,08 | 44,08 | 1,34% | 26,00 |
| 01.09.2020 | 43,37 | 43,57 | 43,37 | 43,50 | 0,32% | 133,00 |
| 31.08.2020 | 43,41 | 43,41 | 43,36 | 43,36 | -3,95% | 4,00 |
| 26.08.2020 | 44,28 | 45,14 | 44,28 | 45,14 | 0,27% | 14,00 |
| 24.08.2020 | 44,90 | 45,14 | 44,90 | 45,02 | 0,77% | 273,00 |
| 19.08.2020 | 44,38 | 44,68 | 44,38 | 44,68 | 0,71% | 10,00 |
| 18.08.2020 | 44,32 | 44,36 | 44,32 | 44,36 | 0,04% | 50,00 |
| 14.08.2020 | 44,36 | 44,36 | 44,34 | 44,34 | -0,93% | 86,00 |
| 12.08.2020 | 43,53 | 44,76 | 43,53 | 44,76 | 3,65% | 410,00 |
| 10.08.2020 | 43,11 | 43,28 | 43,11 | 43,18 | -1,50% | 31,00 |
| 06.08.2020 | 44,38 | 44,38 | 43,84 | 43,84 | -0,88% | 145,00 |
| 04.08.2020 | 44,80 | 44,80 | 44,23 | 44,23 | -1,33% | 10,00 |
| 03.08.2020 | 45,07 | 45,07 | 44,82 | 44,82 | -0,33% | 40,00 |
| 29.07.2020 | 45,39 | 45,39 | 44,97 | 44,97 | -1,10% | 15,00 |