Deutsche Märkte öffnen in 5 Stunden 17 Minuten

Alstom SA (ALO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,56-0,23 (-1,95%)
Börsenschluss: 05:35PM CET
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 202411,7511,7811,5511,5611,561.387.802
23. Feb. 202411,9612,0011,6611,7911,791.351.237
22. Feb. 202412,0712,3111,7711,8211,822.051.114
21. Feb. 202411,5411,9411,5211,9411,942.739.147
20. Feb. 202411,2811,5011,2011,4411,441.609.858
19. Feb. 202411,5711,6011,3411,3511,351.285.546
16. Feb. 202411,6811,8411,6011,6911,691.600.913
15. Feb. 202411,5111,8911,4811,5311,531.596.806
14. Feb. 202411,1511,4311,1011,3811,381.320.024
13. Feb. 202411,5111,5211,1811,2311,232.337.922
12. Feb. 202411,7211,7811,4411,5311,531.706.855
09. Feb. 202411,5911,8211,5411,7011,701.375.743
08. Feb. 202411,5011,7811,4711,6111,611.373.947
07. Feb. 202411,4511,6811,3211,5211,521.358.081
06. Feb. 202411,5411,6411,2811,4911,491.508.888
05. Feb. 202411,9012,0011,4211,4811,481.830.209
02. Feb. 202411,9912,2111,9611,9611,961.543.021
01. Feb. 202411,5412,0311,5211,8311,831.661.959
31. Jan. 202411,7611,9511,6911,7511,751.354.866
30. Jan. 202411,6011,7111,4711,6811,681.221.105
29. Jan. 202411,6011,6611,3611,6411,641.547.473
26. Jan. 202411,4111,7711,3711,6911,692.866.196
25. Jan. 202411,3511,5211,2311,3611,362.265.405
24. Jan. 202412,1212,3110,9511,2611,265.595.502
23. Jan. 202411,6712,1611,4911,9011,903.723.298
22. Jan. 202411,1311,4911,1111,4711,472.204.376
19. Jan. 202411,4111,4410,8410,9710,972.985.212
18. Jan. 202411,3111,4911,2211,3111,311.677.617
17. Jan. 202411,2611,4011,0611,3511,352.581.676
16. Jan. 202411,6711,6711,2311,4411,443.052.509
15. Jan. 202411,9912,0111,8511,8611,861.591.395
12. Jan. 202411,8311,9511,6911,8011,801.659.531
11. Jan. 202411,8812,0211,7311,7311,732.163.838
10. Jan. 202411,9012,1911,6611,6911,691.881.866
09. Jan. 202411,3411,9711,3411,9011,902.598.925
08. Jan. 202411,2611,3511,0411,2811,281.233.543
05. Jan. 202411,2011,2910,9311,2211,221.668.981
04. Jan. 202411,1711,3611,1111,2311,232.808.490
03. Jan. 202412,0012,0110,6610,9710,977.432.835
02. Jan. 202412,2812,5112,0512,1712,171.349.653
29. Dez. 202312,1512,2712,1112,1812,181.077.536
28. Dez. 202312,2512,3112,0612,1412,14844.924
27. Dez. 202312,0912,3412,0912,2012,201.280.912
22. Dez. 202312,1312,2511,9812,0112,011.330.777
21. Dez. 202312,1612,3212,0712,2212,221.109.133
20. Dez. 202312,2712,4712,0212,1912,191.616.687
19. Dez. 202311,9412,3211,9212,2312,232.255.608
18. Dez. 202312,1212,3311,9412,0612,062.067.016
15. Dez. 202311,7412,0711,7012,0512,055.738.574
14. Dez. 202311,0011,6510,8211,6511,654.351.910
13. Dez. 202311,0211,1910,6810,6910,693.034.251
12. Dez. 202311,4011,4011,0711,0811,082.203.752
11. Dez. 202311,6511,6911,3511,3511,351.851.179
08. Dez. 202311,4411,8211,3211,6911,692.654.585
07. Dez. 202311,5011,6911,3211,6311,631.763.002
06. Dez. 202311,1911,8111,0211,6011,603.441.789
05. Dez. 202311,3011,3411,0611,2011,202.660.593
04. Dez. 202311,8511,9211,3811,4311,432.359.656
01. Dez. 202311,4511,8111,3811,8111,812.800.642
30. Nov. 202311,4111,4711,0711,3711,373.955.181
29. Nov. 202311,7611,8611,4911,4911,493.343.025
28. Nov. 202312,2012,2311,8611,9211,922.169.536
27. Nov. 202312,2812,4512,2212,2212,221.068.069
24. Nov. 202312,3412,3712,1512,3212,321.317.879
23. Nov. 202312,4012,4612,2612,3312,331.088.501
22. Nov. 202312,5312,8012,4412,4512,451.682.852
21. Nov. 202312,4712,7912,4512,4512,452.301.277
20. Nov. 202312,4212,7612,3512,3712,372.539.735
17. Nov. 202312,5512,6512,1712,3612,363.841.399
16. Nov. 202312,0412,8811,9912,5712,574.557.524
15. Nov. 202312,4013,2011,0312,0412,0414.884.791
14. Nov. 202313,5214,2813,3514,1714,173.627.845
13. Nov. 202313,2113,4413,1613,4113,411.587.388
10. Nov. 202313,7013,7012,9113,1013,102.614.468
09. Nov. 202313,6913,9413,5813,8813,881.487.253
08. Nov. 202313,5113,9513,4713,6813,682.083.464
07. Nov. 202313,6013,6813,3413,5713,571.884.700
06. Nov. 202314,0914,1513,7513,7513,752.133.113
03. Nov. 202313,3914,2213,2913,9013,903.172.643
02. Nov. 202312,9413,4212,9013,2113,212.971.570
01. Nov. 202312,7612,8912,7012,7512,751.316.121
31. Okt. 202312,3412,8212,3412,7512,752.712.169
30. Okt. 202312,1812,5412,1512,3412,342.294.355
27. Okt. 202311,9312,1111,7812,0712,071.581.190
26. Okt. 202311,7812,0111,5111,9011,902.332.899
25. Okt. 202312,2212,2311,8011,9211,922.443.500
24. Okt. 202312,1812,3512,0612,2612,261.326.753
23. Okt. 202312,2312,2411,8612,2112,211.796.687
20. Okt. 202312,2412,2612,0712,1612,162.281.013
19. Okt. 202312,1712,4712,0712,4512,451.984.596
18. Okt. 202312,3012,5312,2212,2912,292.320.083
17. Okt. 202312,7212,7812,3212,4112,411.950.211
16. Okt. 202312,7212,8812,3612,7512,752.772.944
13. Okt. 202313,1313,5212,6612,7612,764.280.601
12. Okt. 202313,5313,7713,1113,2713,272.976.527
11. Okt. 202313,5013,8613,3913,4013,403.361.142
10. Okt. 202313,1313,9813,1313,6613,664.807.571
09. Okt. 202313,2313,4012,9113,0713,073.380.794
06. Okt. 202313,4513,9512,5213,2813,289.858.601
05. Okt. 202314,8515,0012,9113,4013,4019.548.380
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...