Börse:
46,505€
2,41%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
46,480€
Ask:
46,530€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 46,21 | 46,79 | 45,92 | 46,51 | 2,41% | 1.032,00 |
| 21.04.2021 | 44,89 | 45,46 | 44,59 | 45,41 | 1,16% | 50,00 |
| 20.04.2021 | 44,89 | 45,43 | 44,49 | 44,89 | 0,00% | 83,00 |
| 19.04.2021 | 45,14 | 45,71 | 44,89 | 44,89 | -0,47% | 604,00 |
| 16.04.2021 | 44,00 | 45,23 | 43,94 | 45,10 | 2,31% | 400,00 |
| 15.04.2021 | 44,10 | 44,59 | 44,00 | 44,08 | 0,08% | - |
| 14.04.2021 | 44,48 | 44,79 | 44,04 | 44,05 | -0,98% | 210,00 |
| 13.04.2021 | 44,02 | 45,43 | 44,02 | 44,48 | 1,04% | 187,00 |
| 12.04.2021 | 44,97 | 44,97 | 43,55 | 44,02 | -0,18% | 434,00 |
| 09.04.2021 | 44,38 | 44,39 | 44,10 | 44,10 | -0,23% | 201,00 |
| 08.04.2021 | 43,60 | 44,53 | 43,60 | 44,20 | 0,96% | 245,00 |
| 07.04.2021 | 43,57 | 44,34 | 43,57 | 43,78 | 0,48% | 86,00 |
| 06.04.2021 | 43,39 | 44,23 | 43,38 | 43,57 | -0,09% | 816,00 |
| 01.04.2021 | 42,74 | 43,61 | 42,44 | 43,61 | 2,56% | 186,00 |
| 31.03.2021 | 42,71 | 43,04 | 42,47 | 42,52 | -0,79% | 100,00 |
| 30.03.2021 | 41,41 | 42,86 | 41,41 | 42,86 | 3,20% | 2.463,00 |
| 29.03.2021 | 41,01 | 41,64 | 40,84 | 41,53 | 1,44% | 12,00 |
| 26.03.2021 | 40,68 | 41,42 | 40,68 | 40,94 | 1,01% | 175,00 |
| 25.03.2021 | 40,82 | 40,88 | 40,19 | 40,53 | -1,03% | 245,00 |
| 24.03.2021 | 40,61 | 41,27 | 40,44 | 40,95 | 0,42% | 270,00 |
| 23.03.2021 | 40,20 | 41,16 | 39,67 | 40,78 | 1,44% | 217,00 |
| 22.03.2021 | 40,57 | 40,57 | 39,82 | 40,20 | -1,28% | 679,00 |
| 19.03.2021 | 40,88 | 41,54 | 40,31 | 40,72 | -0,44% | 775,00 |
| 18.03.2021 | 42,12 | 42,32 | 40,72 | 40,90 | -2,43% | 437,00 |
| 17.03.2021 | 42,44 | 42,72 | 41,82 | 41,92 | -1,64% | 340,00 |
| 16.03.2021 | 42,78 | 43,26 | 42,28 | 42,62 | -0,37% | 83,00 |
| 15.03.2021 | 43,21 | 43,30 | 42,45 | 42,78 | -1,00% | 920,00 |
| 12.03.2021 | 43,19 | 43,88 | 42,92 | 43,21 | -0,06% | 251,00 |
| 11.03.2021 | 42,83 | 43,83 | 42,58 | 43,24 | 0,87% | 2.351,00 |
| 10.03.2021 | 42,52 | 43,11 | 42,07 | 42,86 | 1,08% | 1.100,00 |
| 09.03.2021 | 43,18 | 44,21 | 42,19 | 42,40 | -2,03% | 1.150,00 |
| 08.03.2021 | 43,33 | 43,49 | 42,47 | 43,28 | 0,44% | 322,00 |
| 05.03.2021 | 43,25 | 43,63 | 42,76 | 43,09 | -0,83% | - |
| 04.03.2021 | 43,66 | 44,61 | 42,81 | 43,45 | -0,66% | 499,00 |
| 03.03.2021 | 43,11 | 44,05 | 42,93 | 43,74 | 2,41% | 400,00 |
| 02.03.2021 | 42,17 | 42,71 | 41,87 | 42,71 | 0,73% | 1.060,00 |
| 01.03.2021 | 41,55 | 42,40 | 41,55 | 42,40 | 1,83% | 480,00 |
| 26.02.2021 | 41,41 | 41,93 | 40,89 | 41,64 | -0,17% | 233,00 |
| 25.02.2021 | 41,94 | 42,17 | 41,55 | 41,71 | 0,29% | 37,00 |
| 24.02.2021 | 41,63 | 41,92 | 41,07 | 41,59 | 0,22% | 650,00 |
| 23.02.2021 | 40,25 | 42,04 | 40,25 | 41,50 | 2,67% | 139,00 |
| 22.02.2021 | 41,00 | 41,00 | 40,32 | 40,42 | -1,65% | 12,00 |
| 19.02.2021 | 41,46 | 41,52 | 40,98 | 41,10 | -0,75% | 142,00 |
| 18.02.2021 | 42,22 | 42,22 | 41,17 | 41,41 | 0,46% | 304,00 |
| 17.02.2021 | 42,09 | 42,52 | 41,22 | 41,22 | -2,07% | 50,00 |
| 16.02.2021 | 40,95 | 42,61 | 40,78 | 42,09 | 2,91% | 353,00 |
| 15.02.2021 | 42,11 | 42,79 | 40,90 | 40,90 | -2,95% | 1.372,00 |
| 12.02.2021 | 43,47 | 43,47 | 42,09 | 42,15 | -2,82% | - |
| 11.02.2021 | 43,06 | 43,86 | 42,37 | 43,37 | 1,66% | 100,00 |
| 10.02.2021 | 43,66 | 44,03 | 42,62 | 42,66 | -2,29% | 334,00 |
| 09.02.2021 | 44,10 | 44,10 | 43,19 | 43,66 | -1,00% | 2.967,00 |
| 08.02.2021 | 43,26 | 44,69 | 43,08 | 44,10 | 2,34% | 1.311,00 |
| 05.02.2021 | 45,55 | 45,55 | 43,09 | 43,09 | -5,17% | 374,00 |
| 04.02.2021 | 45,41 | 45,44 | 45,41 | 45,44 | -1,56% | 80,00 |
| 03.02.2021 | 46,81 | 46,81 | 46,16 | 46,16 | -1,24% | 120,00 |
| 02.02.2021 | 45,80 | 46,74 | 45,80 | 46,74 | 1,68% | 331,00 |
| 01.02.2021 | 45,33 | 46,02 | 45,33 | 45,97 | 1,97% | 1.400,00 |
| 29.01.2021 | 44,89 | 45,21 | 44,17 | 45,08 | 0,09% | 767,00 |
| 28.01.2021 | 43,62 | 45,04 | 42,99 | 45,04 | 3,14% | 1.077,00 |
| 27.01.2021 | 45,35 | 45,35 | 43,67 | 43,67 | -5,52% | 320,00 |
| 26.01.2021 | 46,00 | 46,22 | 45,89 | 46,22 | 0,11% | 50,00 |
| 25.01.2021 | 47,42 | 47,42 | 46,17 | 46,17 | -3,39% | 9,00 |
| 22.01.2021 | 47,41 | 47,79 | 47,25 | 47,79 | -2,51% | 137,00 |
| 21.01.2021 | 48,63 | 49,02 | 48,63 | 49,02 | 1,13% | 1,00 |
| 20.01.2021 | 48,70 | 49,26 | 48,47 | 48,47 | 1,23% | 645,00 |
| 19.01.2021 | 45,81 | 47,88 | 45,81 | 47,88 | 4,68% | 500,00 |
| 18.01.2021 | 45,10 | 45,78 | 45,10 | 45,74 | 0,46% | 27,00 |
| 15.01.2021 | 46,37 | 46,37 | 45,53 | 45,53 | -2,76% | 54,00 |
| 14.01.2021 | 47,01 | 47,01 | 46,54 | 46,82 | -0,15% | 167,00 |
| 13.01.2021 | 47,34 | 47,37 | 46,89 | 46,89 | -0,99% | 266,00 |
| 12.01.2021 | 47,21 | 47,36 | 47,16 | 47,36 | 0,34% | 384,00 |
| 11.01.2021 | 48,55 | 48,67 | 47,20 | 47,20 | -2,32% | 752,00 |
| 08.01.2021 | 47,47 | 48,32 | 47,47 | 48,32 | 1,30% | 370,00 |
| 07.01.2021 | 48,52 | 48,52 | 47,70 | 47,70 | -1,91% | 318,00 |
| 06.01.2021 | 47,41 | 48,63 | 47,24 | 48,63 | 2,23% | 1.007,00 |
| 05.01.2021 | 47,63 | 47,63 | 47,52 | 47,57 | -1,59% | 215,00 |
| 04.01.2021 | 46,70 | 48,47 | 46,70 | 48,34 | 3,78% | 425,00 |
| 30.12.2020 | 46,58 | 46,58 | 46,58 | 46,58 | -0,28% | - |
| 29.12.2020 | 46,71 | 46,71 | 46,71 | 46,71 | 0,69% | - |
| 28.12.2020 | 46,40 | 46,51 | 46,39 | 46,39 | 2,00% | 460,00 |
| 23.12.2020 | 45,56 | 46,01 | 45,48 | 45,48 | -0,59% | 100,00 |
| 22.12.2020 | 45,00 | 45,75 | 45,00 | 45,75 | 0,77% | 402,00 |
| 21.12.2020 | 46,01 | 46,01 | 45,40 | 45,40 | -1,54% | 20,00 |
| 18.12.2020 | 46,40 | 46,40 | 46,11 | 46,11 | -0,13% | 450,00 |
| 17.12.2020 | 45,80 | 46,17 | 45,80 | 46,17 | 0,41% | 100,00 |
| 16.12.2020 | 45,78 | 45,98 | 45,78 | 45,98 | 0,04% | 50,00 |
| 15.12.2020 | 45,87 | 46,30 | 45,87 | 45,96 | -0,48% | 190,00 |
| 14.12.2020 | 45,78 | 46,18 | 45,78 | 46,18 | 0,37% | 429,00 |
| 11.12.2020 | 45,77 | 46,01 | 45,77 | 46,01 | 2,49% | 123,00 |
| 10.12.2020 | 44,89 | 44,89 | 44,89 | 44,89 | 0,63% | - |
| 09.12.2020 | 44,61 | 44,61 | 44,61 | 44,61 | 1,48% | - |
| 08.12.2020 | 43,96 | 43,96 | 43,96 | 43,96 | -0,39% | - |
| 07.12.2020 | 44,65 | 44,65 | 44,13 | 44,13 | -0,70% | 120,00 |
| 04.12.2020 | 44,55 | 44,55 | 44,34 | 44,44 | -2,20% | 361,00 |
| 03.12.2020 | 45,44 | 45,44 | 45,44 | 45,44 | -1,09% | - |
| 02.12.2020 | 45,92 | 45,94 | 45,92 | 45,94 | 0,15% | 30,00 |
| 01.12.2020 | 44,93 | 45,90 | 44,93 | 45,87 | 2,85% | 1.600,00 |
| 30.11.2020 | 44,93 | 44,93 | 44,60 | 44,60 | -1,37% | 60,00 |
| 27.11.2020 | 43,30 | 45,22 | 43,30 | 45,22 | 4,43% | 150,00 |
| 26.11.2020 | 43,88 | 43,88 | 42,60 | 43,30 | -1,59% | 193,00 |