Deutsche Märkte schließen in 3 Stunden 32 Minuten

Alstom SA (ALO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25,39+0,06 (+0,24%)
Ab 01:42PM CEST. Markt geöffnet.
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 202225,3825,5525,0925,3925,39216.425
10. Aug. 202223,8325,4223,7425,3325,331.435.704
09. Aug. 202223,9924,3723,7523,8823,88740.176
08. Aug. 202223,7924,4023,6124,0424,04767.255
05. Aug. 202223,6524,1023,4223,7523,75957.702
04. Aug. 202223,3023,9323,2623,5823,58880.685
03. Aug. 202223,0323,5022,7623,3623,36752.860
02. Aug. 202222,8223,2222,4823,2223,221.095.229
01. Aug. 202223,2023,5522,9823,0623,06696.595
29. Juli 202223,5823,8723,1023,1523,151.380.484
28. Juli 202222,8423,4122,5023,4123,411.940.936
27. Juli 202222,3222,5422,0222,3222,321.067.333
26. Juli 202222,9923,1522,2822,2822,281.456.498
25. Juli 202222,7523,1922,6123,0423,04859.694
22. Juli 202222,9723,0822,6122,8622,86880.983
21. Juli 202223,2023,5322,7423,0023,001.393.257
20. Juli 202224,0524,2323,0523,2423,241.677.577
19. Juli 202223,9624,2123,1224,1424,142.447.586
18. Juli 202223,9725,0523,8624,7924,791.169.803
15. Juli 202223,3524,0523,2723,8023,801.012.226
14. Juli 202223,3023,7722,9523,2623,26737.749
13. Juli 202223,9124,3923,1223,4523,451.015.052
12. Juli 202223,5424,1023,0524,1024,101.149.862
11. Juli 202223,7524,4223,5723,8223,82988.071
08. Juli 202223,9024,5723,5324,3224,32862.281
07. Juli 202222,8024,2522,8024,0824,081.591.292
06. Juli 202222,1222,5721,7922,5022,501.385.728
05. Juli 202222,4022,7921,4721,4721,471.487.705
04. Juli 202222,1022,6722,0322,2022,201.076.631
01. Juli 202221,5822,3121,4821,8721,871.475.631
30. Juni 202223,2623,2721,1421,5921,592.447.786
29. Juni 202223,7924,0623,4723,5023,501.285.021
28. Juni 202224,0224,8023,9724,1624,161.139.588
27. Juni 202223,6524,3623,6223,8823,881.042.297
24. Juni 202223,3523,7623,1323,5223,52976.577
23. Juni 202223,8323,9523,1423,1823,181.416.003
22. Juni 202224,3024,3223,7523,8923,891.197.777
21. Juni 202224,9525,2724,5124,6224,62801.553
20. Juni 202224,4524,9124,1124,8324,83859.473
17. Juni 202224,5024,8724,1424,4424,443.576.088
16. Juni 202225,1225,1624,3724,5124,511.970.135
15. Juni 202225,2225,5225,0625,0625,061.443.638
14. Juni 202225,4225,5024,8825,0125,011.650.023
13. Juni 202225,3125,6424,8725,1325,132.143.456
10. Juni 202226,2526,4425,7425,8325,832.213.993
09. Juni 202226,2627,3026,2326,4526,451.487.976
08. Juni 202226,4526,4826,2326,4226,421.022.905
07. Juni 202226,2526,6026,1926,4526,45993.730
06. Juni 202226,6826,8026,2226,3226,32915.853
03. Juni 202226,7026,7426,3626,5726,57883.846
02. Juni 202225,6726,6825,5926,6826,682.141.530
01. Juni 202225,6026,0425,3825,5125,511.141.835
31. Mai 202225,6225,7025,1825,4025,402.456.921
30. Mai 202226,1526,3425,6125,7625,761.094.408
27. Mai 202224,9026,0524,8926,0126,012.097.303
26. Mai 202224,5424,9724,2124,8524,851.044.949
25. Mai 202224,1724,7124,0624,5224,521.169.763
24. Mai 202224,0624,2423,9223,9623,961.356.291
23. Mai 202224,3124,5224,0024,3324,331.287.554
20. Mai 202224,1124,3123,9623,9623,962.633.854
19. Mai 202223,5624,1623,4523,9223,921.416.657
18. Mai 202223,6124,1623,2123,9323,932.034.879
17. Mai 202223,0323,7823,0123,4523,451.336.219
16. Mai 202223,1023,1922,5522,8422,841.595.109
13. Mai 202223,0023,4622,7123,2723,271.656.584
12. Mai 202221,0423,0920,7822,9122,913.845.969
11. Mai 202224,1925,1220,3321,8521,859.049.072
10. Mai 202223,1423,7422,9323,0423,042.441.277
09. Mai 202222,1423,1921,6522,7622,762.358.535
06. Mai 202222,0522,6321,7722,3322,331.380.122
05. Mai 202223,0123,3722,1022,1722,171.661.963
04. Mai 202222,2022,4321,6422,4122,412.115.514
03. Mai 202221,2022,2121,1922,1522,151.689.930
02. Mai 202220,9521,0319,2721,0121,012.263.970
29. Apr. 202221,0421,4120,9721,1221,121.228.085
28. Apr. 202220,9721,3420,4620,8820,881.435.394
27. Apr. 202220,4121,0020,0420,5020,501.810.559
26. Apr. 202222,0122,1420,4220,5720,572.353.326
25. Apr. 202221,5021,8921,3721,8621,861.218.447
22. Apr. 202221,8022,1321,6321,7821,781.187.588
21. Apr. 202221,6622,4921,5722,0022,001.735.049
20. Apr. 202221,6421,7621,2821,3121,311.526.772
19. Apr. 202221,2321,7020,7221,5321,531.102.819
14. Apr. 202221,1021,4120,9421,2321,23902.661
13. Apr. 202220,9020,9820,4520,9820,981.168.950
12. Apr. 202220,3220,7620,1820,7220,721.104.363
11. Apr. 202220,7521,1120,3820,6120,611.442.869
08. Apr. 202220,2521,0520,1920,7720,771.672.519
07. Apr. 202220,3120,5419,6519,7019,701.904.138
06. Apr. 202220,9621,0619,9220,2420,241.783.107
05. Apr. 202221,5821,9420,7120,7920,791.562.863
04. Apr. 202221,3821,5520,8621,5521,551.154.219
01. Apr. 202221,4121,7320,9521,0921,091.671.631
31. März 202221,9622,1721,1621,2721,271.529.020
30. März 202222,4222,4221,7021,8221,822.670.415
29. März 202221,1922,6520,9822,4322,433.195.877
28. März 202221,2621,6520,7120,7120,711.845.336
25. März 202221,7021,8920,9321,0721,072.059.425
24. März 202221,8522,1321,6421,7821,781.709.789
23. März 202222,0322,1121,5921,8821,881.492.236
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...