Börse:
24,530€
2,94%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
24,510€
Ask:
24,550€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 23,83 | 24,81 | 23,78 | 24,52 | 3,83% | - |
| 27.06.2022 | 23,61 | 23,61 | 23,61 | 23,61 | -0,71% | - |
| 24.06.2022 | 22,97 | 23,86 | 22,97 | 23,78 | 2,50% | 247,00 |
| 23.06.2022 | 23,78 | 23,78 | 23,20 | 23,20 | -4,53% | 34,00 |
| 22.06.2022 | 24,30 | 24,30 | 24,30 | 24,30 | -2,02% | - |
| 21.06.2022 | 24,79 | 24,80 | 24,79 | 24,80 | 1,97% | 5,00 |
| 20.06.2022 | 24,32 | 24,32 | 24,32 | 24,32 | -0,08% | - |
| 17.06.2022 | 24,10 | 24,34 | 24,10 | 24,34 | -3,03% | 284,00 |
| 16.06.2022 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 15.06.2022 | 24,94 | 25,00 | 24,94 | 25,00 | 0,04% | 25,00 |
| 14.06.2022 | 25,21 | 25,21 | 24,99 | 24,99 | -0,04% | 232,00 |
| 13.06.2022 | 25,20 | 25,59 | 25,00 | 25,00 | -3,03% | 1.940,00 |
| 10.06.2022 | 26,18 | 26,18 | 25,78 | 25,78 | -2,83% | 285,00 |
| 09.06.2022 | 26,12 | 26,86 | 26,12 | 26,53 | 1,18% | 2.391,00 |
| 08.06.2022 | 26,42 | 26,42 | 26,22 | 26,22 | -0,68% | 11,00 |
| 07.06.2022 | 26,01 | 26,50 | 26,01 | 26,40 | 0,30% | 129,00 |
| 06.06.2022 | 26,44 | 26,44 | 26,32 | 26,32 | -0,87% | 20,00 |
| 03.06.2022 | 26,75 | 26,75 | 26,40 | 26,55 | 0,99% | 116,00 |
| 02.06.2022 | 25,49 | 26,29 | 25,49 | 26,29 | 2,86% | 490,00 |
| 01.06.2022 | 25,28 | 25,70 | 25,28 | 25,56 | 1,19% | 20,00 |
| 31.05.2022 | 25,88 | 25,88 | 25,26 | 25,26 | -1,83% | 2,00 |
| 30.05.2022 | 26,13 | 26,20 | 25,68 | 25,73 | -0,62% | 397,00 |
| 27.05.2022 | 24,73 | 25,89 | 24,73 | 25,89 | 6,11% | 186,00 |
| 26.05.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -0,29% | - |
| 25.05.2022 | 24,17 | 24,47 | 24,11 | 24,47 | 2,04% | 291,00 |
| 24.05.2022 | 23,97 | 24,01 | 23,97 | 23,98 | -0,79% | 160,00 |
| 23.05.2022 | 24,38 | 24,38 | 24,17 | 24,17 | 1,90% | 170,00 |
| 20.05.2022 | 24,10 | 24,13 | 23,72 | 23,72 | -1,17% | 765,00 |
| 19.05.2022 | 23,57 | 24,00 | 23,57 | 24,00 | 1,82% | 23,00 |
| 18.05.2022 | 23,34 | 24,12 | 23,34 | 23,57 | 0,04% | 2.411,00 |
| 17.05.2022 | 23,00 | 23,72 | 23,00 | 23,56 | 3,97% | 433,00 |
| 16.05.2022 | 23,10 | 23,10 | 22,66 | 22,66 | -1,78% | 59,00 |
| 13.05.2022 | 23,00 | 23,16 | 23,00 | 23,07 | 1,10% | 13,00 |
| 12.05.2022 | 21,25 | 22,87 | 20,95 | 22,82 | 4,92% | 570,00 |
| 11.05.2022 | 23,38 | 25,01 | 20,50 | 21,75 | -5,48% | 3.216,00 |
| 10.05.2022 | 22,80 | 23,62 | 22,80 | 23,01 | 0,09% | 4.002,00 |
| 09.05.2022 | 22,34 | 22,99 | 22,25 | 22,99 | 2,18% | 169,00 |
| 06.05.2022 | 22,03 | 22,50 | 22,03 | 22,50 | 1,76% | 6,00 |
| 05.05.2022 | 22,75 | 23,23 | 21,88 | 22,11 | -0,45% | 1.845,00 |
| 04.05.2022 | 22,02 | 22,25 | 21,94 | 22,21 | 1,42% | 288,00 |
| 03.05.2022 | 21,06 | 22,00 | 21,06 | 21,90 | 5,39% | 122,00 |
| 02.05.2022 | 20,97 | 20,97 | 19,54 | 20,78 | -1,14% | 2.590,00 |
| 29.04.2022 | 21,02 | 21,31 | 21,02 | 21,02 | 1,79% | 280,00 |
| 28.04.2022 | 20,99 | 20,99 | 20,65 | 20,65 | 0,34% | - |
| 27.04.2022 | 20,49 | 20,58 | 20,44 | 20,58 | -0,48% | 300,00 |
| 26.04.2022 | 21,87 | 21,87 | 20,61 | 20,68 | -5,35% | 15,00 |
| 25.04.2022 | 21,68 | 21,93 | 21,37 | 21,85 | 0,41% | 89,00 |
| 22.04.2022 | 21,90 | 22,04 | 21,75 | 21,76 | -0,91% | 393,00 |
| 21.04.2022 | 21,21 | 22,30 | 21,21 | 21,96 | 2,86% | 461,00 |
| 20.04.2022 | 21,43 | 21,43 | 21,35 | 21,35 | -1,07% | 240,00 |
| 19.04.2022 | 21,13 | 21,58 | 20,97 | 21,58 | 1,65% | 148,00 |
| 14.04.2022 | 20,82 | 21,39 | 20,82 | 21,23 | 1,77% | 347,00 |
| 13.04.2022 | 20,72 | 20,86 | 20,46 | 20,86 | 1,02% | 2.048,00 |
| 12.04.2022 | 20,47 | 20,65 | 20,45 | 20,65 | 0,00% | 104,00 |
| 11.04.2022 | 20,85 | 20,88 | 20,47 | 20,65 | -0,77% | 516,00 |
| 08.04.2022 | 20,25 | 20,93 | 20,25 | 20,81 | 4,08% | 698,00 |
| 07.04.2022 | 20,29 | 20,29 | 19,66 | 20,00 | -0,02% | 845,00 |
| 06.04.2022 | 20,69 | 20,69 | 20,00 | 20,00 | -3,98% | 750,00 |
| 05.04.2022 | 21,50 | 21,50 | 20,83 | 20,83 | -2,66% | 247,00 |
| 04.04.2022 | 21,33 | 21,50 | 20,98 | 21,40 | 1,28% | 829,00 |
| 01.04.2022 | 21,17 | 21,40 | 20,99 | 21,13 | -0,94% | 595,00 |
| 31.03.2022 | 21,72 | 21,72 | 21,33 | 21,33 | -3,70% | 225,00 |
| 30.03.2022 | 22,44 | 22,44 | 21,91 | 22,15 | -1,42% | 538,00 |
| 29.03.2022 | 20,94 | 22,62 | 20,94 | 22,47 | 7,31% | 873,00 |
| 28.03.2022 | 21,21 | 21,43 | 20,94 | 20,94 | -0,29% | 481,00 |
| 25.03.2022 | 21,76 | 21,76 | 20,99 | 21,00 | -2,87% | 340,00 |
| 24.03.2022 | 21,86 | 21,99 | 21,62 | 21,62 | -0,87% | 368,00 |
| 23.03.2022 | 21,83 | 21,88 | 21,68 | 21,81 | -0,27% | 399,00 |
| 22.03.2022 | 21,80 | 21,87 | 21,65 | 21,87 | 0,09% | 758,00 |
| 21.03.2022 | 21,72 | 21,96 | 21,53 | 21,85 | 1,68% | 1.318,00 |
| 18.03.2022 | 21,03 | 21,49 | 20,49 | 21,49 | 1,56% | 814,00 |
| 17.03.2022 | 21,64 | 21,64 | 20,66 | 21,16 | -2,67% | 424,00 |
| 16.03.2022 | 20,62 | 21,96 | 20,32 | 21,74 | 6,62% | 1.821,00 |
| 15.03.2022 | 20,93 | 20,93 | 19,90 | 20,39 | -2,35% | 1.566,00 |
| 14.03.2022 | 20,50 | 21,00 | 20,30 | 20,88 | 5,72% | 1.458,00 |
| 11.03.2022 | 19,71 | 20,48 | 19,66 | 19,75 | 2,52% | 1.214,00 |
| 10.03.2022 | 20,66 | 20,98 | 19,12 | 19,27 | -6,66% | 2.739,00 |
| 09.03.2022 | 19,75 | 20,64 | 19,75 | 20,64 | 5,52% | 1.098,00 |
| 08.03.2022 | 17,92 | 19,65 | 17,68 | 19,56 | 7,74% | 1.023,00 |
| 07.03.2022 | 19,10 | 19,28 | 16,57 | 18,16 | -6,15% | 8.753,00 |
| 04.03.2022 | 20,74 | 20,74 | 19,09 | 19,35 | -8,10% | 2.597,00 |
| 03.03.2022 | 21,00 | 21,45 | 20,94 | 21,05 | 0,29% | 1.148,00 |
| 02.03.2022 | 21,29 | 21,56 | 20,50 | 20,99 | -2,01% | 6.567,00 |
| 01.03.2022 | 22,93 | 22,93 | 21,38 | 21,42 | -4,20% | 1.214,00 |
| 28.02.2022 | 23,31 | 23,31 | 22,11 | 22,36 | -4,16% | 1.584,00 |
| 25.02.2022 | 22,98 | 23,33 | 22,10 | 23,33 | 3,46% | 1.337,00 |
| 24.02.2022 | 22,90 | 23,52 | 22,02 | 22,55 | -4,85% | 5.070,00 |
| 23.02.2022 | 24,48 | 24,57 | 23,70 | 23,70 | -3,27% | 335,00 |
| 22.02.2022 | 24,10 | 24,50 | 23,67 | 24,50 | -1,37% | 225,00 |
| 21.02.2022 | 25,79 | 25,79 | 24,77 | 24,84 | -3,68% | 3.835,00 |
| 18.02.2022 | 25,72 | 25,79 | 25,69 | 25,79 | -0,50% | 370,00 |
| 17.02.2022 | 26,16 | 26,16 | 25,92 | 25,92 | -1,82% | 9,00 |
| 16.02.2022 | 26,32 | 26,66 | 26,13 | 26,40 | -0,38% | 151,00 |
| 15.02.2022 | 25,58 | 26,50 | 25,58 | 26,50 | 3,64% | 126,00 |
| 14.02.2022 | 26,39 | 26,93 | 24,92 | 25,57 | -2,59% | 3.805,00 |
| 11.02.2022 | 26,33 | 26,37 | 25,87 | 26,25 | -1,94% | 614,00 |
| 10.02.2022 | 26,70 | 26,80 | 26,70 | 26,77 | -0,56% | 122,00 |
| 09.02.2022 | 26,37 | 27,00 | 26,37 | 26,92 | 2,16% | 824,00 |
| 08.02.2022 | 26,92 | 26,92 | 25,90 | 26,35 | -0,57% | 333,00 |
| 07.02.2022 | 27,72 | 27,72 | 26,50 | 26,50 | -2,54% | 319,00 |