Börse:
47,650€
-2,40%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
47,650€
Ask:
47,650€
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 48,51 | 48,51 | 46,94 | 47,62 | -2,02% | 100,00 |
| 21.01.2021 | 0,00 | 49,42 | 0,00 | 48,60 | -0,33% | - |
| 20.01.2021 | 48,39 | 49,70 | 48,01 | 48,76 | 1,04% | 483,00 |
| 19.01.2021 | 45,98 | 48,71 | 45,65 | 48,26 | 4,34% | 1.210,00 |
| 18.01.2021 | 0,00 | 46,25 | 0,00 | 46,25 | 2,88% | 125,00 |
| 15.01.2021 | 46,54 | 46,79 | 44,81 | 44,96 | -3,67% | 100,00 |
| 14.01.2021 | 47,31 | 47,33 | 46,05 | 46,67 | -0,29% | 68,00 |
| 13.01.2021 | 47,35 | 47,68 | 46,75 | 46,81 | -1,03% | 324,00 |
| 12.01.2021 | 47,49 | 47,72 | 46,82 | 47,29 | -0,41% | 90,00 |
| 11.01.2021 | 48,40 | 48,63 | 47,10 | 47,49 | -2,20% | - |
| 08.01.2021 | 47,65 | 48,66 | 47,64 | 48,56 | 2,21% | 4,00 |
| 07.01.2021 | 48,73 | 49,09 | 47,36 | 47,51 | -2,17% | 320,00 |
| 06.01.2021 | 47,79 | 48,71 | 46,93 | 48,56 | 2,02% | - |
| 05.01.2021 | 48,66 | 48,66 | 47,36 | 47,60 | -2,15% | 885,00 |
| 04.01.2021 | 46,82 | 48,68 | 46,82 | 48,65 | 3,65% | 575,00 |
| 30.12.2020 | 46,70 | 46,97 | 46,67 | 46,93 | 0,58% | - |
| 29.12.2020 | 46,94 | 46,94 | 46,35 | 46,66 | -0,27% | 150,00 |
| 28.12.2020 | 46,09 | 46,84 | 46,09 | 46,79 | 2,07% | 120,00 |
| 23.12.2020 | 45,74 | 46,03 | 45,38 | 45,84 | 0,17% | - |
| 22.12.2020 | 44,91 | 45,98 | 44,90 | 45,76 | 1,53% | - |
| 21.12.2020 | 46,16 | 46,16 | 44,20 | 45,07 | -2,29% | - |
| 18.12.2020 | 46,45 | 46,49 | 45,75 | 46,12 | -0,82% | 180,00 |
| 17.12.2020 | 45,97 | 46,84 | 45,85 | 46,50 | 1,33% | 50,00 |
| 16.12.2020 | 45,98 | 46,53 | 45,43 | 45,89 | -0,23% | 260,00 |
| 15.12.2020 | 45,95 | 46,41 | 45,67 | 46,00 | 0,28% | - |
| 14.12.2020 | 45,90 | 46,34 | 45,63 | 45,87 | 0,22% | 2.000,00 |
| 11.12.2020 | 45,70 | 47,78 | 45,42 | 45,77 | 0,34% | 200,00 |
| 10.12.2020 | 44,94 | 46,10 | 44,94 | 45,61 | 1,33% | 15,00 |
| 09.12.2020 | 44,72 | 45,01 | 44,38 | 45,01 | 0,83% | 41,00 |
| 08.12.2020 | 43,90 | 44,64 | 43,90 | 44,64 | 1,16% | 1,00 |
| 07.12.2020 | 44,81 | 44,81 | 44,00 | 44,13 | -0,96% | - |
| 04.12.2020 | 44,55 | 44,56 | 44,16 | 44,56 | 0,38% | - |
| 03.12.2020 | 45,54 | 45,54 | 44,39 | 44,39 | -2,87% | - |
| 02.12.2020 | 46,06 | 46,06 | 45,55 | 45,70 | -0,22% | 191,00 |
| 01.12.2020 | 44,81 | 45,80 | 44,81 | 45,80 | 2,07% | - |
| 30.11.2020 | 44,95 | 44,95 | 44,83 | 44,87 | -0,69% | 25,00 |
| 27.11.2020 | 43,43 | 45,21 | 43,43 | 45,18 | 4,22% | 2.000,00 |
| 26.11.2020 | 43,94 | 43,94 | 42,53 | 43,35 | -1,54% | 9,00 |
| 25.11.2020 | 42,59 | 44,03 | 42,59 | 44,03 | 3,16% | 570,00 |
| 24.11.2020 | 41,46 | 42,68 | 41,46 | 42,68 | 2,62% | 20,00 |
| 23.11.2020 | 42,38 | 42,57 | 41,59 | 41,59 | -2,33% | 2,00 |
| 20.11.2020 | 43,45 | 43,47 | 42,57 | 42,58 | -2,18% | 35,00 |
| 19.11.2020 | 42,95 | 44,46 | 42,95 | 43,53 | 1,75% | 329,00 |
| 18.11.2020 | 41,00 | 42,78 | 41,00 | 42,78 | 4,01% | - |
| 17.11.2020 | 39,19 | 41,22 | 39,19 | 41,13 | 3,27% | 32,00 |
| 16.11.2020 | 38,00 | 40,04 | 38,00 | 39,83 | 2,75% | 570,00 |
| 13.11.2020 | 38,82 | 38,82 | 38,30 | 38,76 | -1,62% | 65,00 |
| 12.11.2020 | 39,29 | 39,75 | 38,75 | 39,40 | -1,19% | - |
| 11.11.2020 | 41,68 | 42,33 | 39,63 | 39,87 | -3,61% | 1.850,00 |
| 10.11.2020 | 39,26 | 41,37 | 39,26 | 41,37 | 5,09% | 1.411,00 |
| 09.11.2020 | 37,62 | 39,67 | 37,53 | 39,36 | 6,69% | 175,00 |
| 06.11.2020 | 35,77 | 37,06 | 35,77 | 36,90 | 3,59% | - |
| 05.11.2020 | 34,44 | 35,72 | 34,44 | 35,62 | 2,92% | 120,00 |
| 04.11.2020 | 34,56 | 34,74 | 34,42 | 34,61 | 0,03% | 7,00 |
| 03.11.2020 | 35,48 | 35,51 | 34,60 | 34,60 | -2,02% | 202,00 |
| 02.11.2020 | 35,81 | 35,81 | 35,31 | 35,31 | -1,06% | - |
| 30.10.2020 | 36,14 | 36,27 | 35,54 | 35,69 | -1,43% | 33,00 |
| 29.10.2020 | 35,50 | 36,32 | 35,50 | 36,21 | 1,11% | - |
| 28.10.2020 | 36,55 | 36,55 | 35,57 | 35,81 | -2,89% | 160,00 |
| 27.10.2020 | 37,42 | 37,42 | 36,88 | 36,88 | -1,56% | - |
| 26.10.2020 | 38,20 | 38,20 | 37,46 | 37,46 | -2,51% | - |
| 23.10.2020 | 37,29 | 38,43 | 37,13 | 38,43 | 3,01% | 1.025,00 |
| 22.10.2020 | 36,49 | 37,36 | 36,47 | 37,30 | 0,98% | 12,00 |
| 21.10.2020 | 37,19 | 37,19 | 36,41 | 36,94 | -0,92% | 395,00 |
| 20.10.2020 | 37,95 | 38,02 | 37,28 | 37,29 | -2,02% | 175,00 |
| 19.10.2020 | 38,35 | 38,35 | 38,06 | 38,06 | -1,04% | - |
| 16.10.2020 | 37,58 | 38,45 | 37,58 | 38,45 | 1,82% | 275,00 |
| 15.10.2020 | 38,40 | 38,40 | 37,56 | 37,77 | -2,28% | 700,00 |
| 14.10.2020 | 38,03 | 38,65 | 38,03 | 38,65 | 0,85% | 3,00 |
| 13.10.2020 | 38,57 | 38,58 | 38,32 | 38,32 | -0,31% | 300,00 |
| 12.10.2020 | 38,09 | 38,50 | 37,91 | 38,44 | 1,72% | - |
| 09.10.2020 | 37,55 | 38,21 | 37,55 | 37,80 | 0,89% | 168,00 |
| 08.10.2020 | 37,75 | 38,14 | 37,46 | 37,46 | -1,85% | 248,00 |
| 07.10.2020 | 38,67 | 38,69 | 38,17 | 38,17 | -0,24% | - |
| 06.10.2020 | 38,89 | 38,89 | 38,26 | 38,26 | -1,34% | 322,00 |
| 05.10.2020 | 38,71 | 38,86 | 38,44 | 38,78 | 0,48% | 30,00 |
| 02.10.2020 | 38,71 | 38,96 | 38,36 | 38,59 | -1,19% | 3,00 |
| 01.10.2020 | 39,61 | 39,75 | 39,06 | 39,06 | -1,91% | 130,00 |
| 30.09.2020 | 39,42 | 40,24 | 39,00 | 39,82 | -2,43% | 12,00 |
| 29.09.2020 | 40,80 | 40,81 | 40,44 | 40,81 | -0,04% | - |
| 28.09.2020 | 40,38 | 40,83 | 40,38 | 40,83 | 3,16% | 40,00 |
| 25.09.2020 | 40,22 | 40,22 | 39,53 | 39,58 | -1,95% | 92,00 |
| 24.09.2020 | 39,59 | 40,49 | 39,59 | 40,36 | -0,44% | - |
| 23.09.2020 | 41,25 | 41,25 | 40,54 | 40,54 | 0,19% | - |
| 22.09.2020 | 41,63 | 41,63 | 40,47 | 40,47 | -0,77% | 100,00 |
| 21.09.2020 | 42,01 | 42,01 | 40,78 | 40,78 | -4,37% | 20,00 |
| 20.09.2020 | 42,86 | 42,86 | 42,50 | 42,64 | 0,00% | - |
| 18.09.2020 | 42,86 | 42,86 | 42,50 | 42,64 | 2,04% | - |
| 17.09.2020 | 42,08 | 42,33 | 41,74 | 41,79 | -1,25% | - |
| 16.09.2020 | 41,92 | 42,52 | 41,92 | 42,32 | 0,42% | - |
| 15.09.2020 | 42,64 | 42,64 | 41,99 | 42,14 | -0,76% | - |
| 14.09.2020 | 43,03 | 43,03 | 42,43 | 42,47 | -0,74% | - |
| 11.09.2020 | 42,78 | 42,78 | 42,78 | 42,78 | 0,30% | - |
| 10.09.2020 | 43,13 | 43,13 | 42,28 | 42,65 | -1,10% | 500,00 |
| 09.09.2020 | 43,02 | 43,52 | 43,02 | 43,13 | 0,39% | - |
| 08.09.2020 | 43,86 | 43,97 | 42,59 | 42,96 | -2,30% | 20,00 |
| 07.09.2020 | 43,86 | 43,97 | 43,79 | 43,97 | 0,72% | 20,00 |
| 04.09.2020 | 43,59 | 44,37 | 43,59 | 43,66 | -0,80% | - |
| 03.09.2020 | 44,04 | 44,08 | 43,91 | 44,01 | 0,00% | - |
| 02.09.2020 | 43,88 | 44,69 | 43,88 | 44,01 | 1,07% | - |