Deutsche Märkte geschlossen

Alstom SA (ALO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
24,72-0,05 (-0,20%)
Börsenschluss: 05:39PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202224,6524,8824,3124,7224,721.343.924
01. Dez. 202225,3325,4824,5124,7724,771.476.169
30. Nov. 202224,8425,3724,7624,8624,862.537.126
29. Nov. 202224,3024,7024,2824,5624,561.048.771
28. Nov. 202224,5225,1324,3124,5324,531.424.598
25. Nov. 202224,6724,8124,5224,6824,68865.104
24. Nov. 202224,4825,0224,3824,6724,671.611.556
23. Nov. 202224,2724,7124,0624,3824,381.658.447
22. Nov. 202224,2324,3923,7124,1824,181.784.013
21. Nov. 202224,4424,8224,1924,2624,262.109.710
18. Nov. 202224,9025,3123,7424,5024,502.314.659
17. Nov. 202225,5025,6224,0324,7724,773.313.043
16. Nov. 202224,8025,7923,3425,5925,596.172.669
15. Nov. 202224,5124,5323,5223,8823,882.471.281
14. Nov. 202224,6024,8724,0324,4324,431.917.619
11. Nov. 202224,2524,5823,9224,5524,551.657.083
10. Nov. 202222,8724,0022,8524,0024,002.502.692
09. Nov. 202222,9723,1322,6222,8522,851.058.432
08. Nov. 202222,3023,0422,0923,0423,041.684.275
07. Nov. 202221,5822,4721,3522,2922,291.557.129
04. Nov. 202221,0621,8620,6521,7221,721.462.939
03. Nov. 202220,7521,0120,5220,8320,831.641.633
02. Nov. 202221,2921,3420,6321,0021,001.386.588
01. Nov. 202221,0421,4620,9521,0821,081.497.856
31. Okt. 202220,7921,1820,5220,8620,861.873.747
28. Okt. 202220,1120,7420,0020,7120,711.182.374
27. Okt. 202220,1220,4820,0020,3320,331.198.441
26. Okt. 202219,2420,2519,2320,2520,251.894.923
25. Okt. 202219,4519,5118,2019,2519,252.129.630
24. Okt. 202219,5819,7519,1519,2819,28894.085
21. Okt. 202219,1519,2918,8919,1119,111.180.070
20. Okt. 202219,0319,3818,9419,3819,381.604.611
19. Okt. 202219,1519,4818,9619,1519,151.865.421
18. Okt. 202218,3819,1918,2018,8818,881.944.292
17. Okt. 202217,7818,1317,6718,1018,101.168.510
14. Okt. 202218,0418,3017,6217,7017,701.293.477
13. Okt. 202217,1017,9916,9217,8017,802.555.018
12. Okt. 202217,0117,2516,5517,1317,131.678.477
11. Okt. 202216,7117,0616,5317,0017,001.632.323
10. Okt. 202216,7017,2516,5516,9416,941.598.875
07. Okt. 202217,4217,6416,6816,8616,861.353.632
06. Okt. 202217,9318,0517,3517,5017,501.437.467
05. Okt. 202218,0618,2417,3517,6117,611.499.737
04. Okt. 202217,1918,1017,1918,0918,092.133.002
03. Okt. 202216,6416,9016,4116,9016,901.401.173
30. Sept. 202216,4216,9916,3916,7516,752.368.615
29. Sept. 202217,4817,4816,0416,2016,203.039.662
28. Sept. 202217,3017,5517,0117,4517,452.083.190
27. Sept. 202217,7518,0917,3917,5017,501.466.373
26. Sept. 202217,3817,7717,3117,5517,551.417.666
23. Sept. 202217,8318,1717,2817,5317,531.833.243
22. Sept. 202218,3918,8017,6717,8817,882.749.288
21. Sept. 202218,5018,9618,3018,8718,871.693.118
20. Sept. 202219,2719,4518,6718,7318,731.708.568
19. Sept. 202219,5019,5018,9519,2519,251.752.890
16. Sept. 202220,1420,1419,4119,5119,513.071.889
15. Sept. 202220,5420,7720,1020,4120,411.317.671
14. Sept. 202220,8121,0420,2720,4520,451.610.288
13. Sept. 202221,9622,0220,8721,0021,001.734.125
12. Sept. 202221,4122,3721,3321,9821,981.628.633
09. Sept. 202220,3721,2120,2021,2121,212.019.880
08. Sept. 202220,6020,9920,1720,3920,392.565.937
07. Sept. 202220,1820,6920,0620,5420,541.347.880
06. Sept. 202219,8120,3619,8120,3120,311.114.590
05. Sept. 202220,2620,2719,7519,8519,851.473.943
02. Sept. 202220,4620,9120,3520,8620,861.147.392
01. Sept. 202220,3020,3519,9520,2520,251.202.331
31. Aug. 202221,0921,1420,3720,5620,561.971.265
30. Aug. 202220,6521,6320,6520,9720,971.673.451
29. Aug. 202220,4020,8520,2620,6520,65971.201
26. Aug. 202221,1021,3220,5320,6120,611.282.089
25. Aug. 202221,5721,6121,0121,0121,011.228.602
24. Aug. 202221,2721,4420,8721,3921,39841.292
23. Aug. 202221,1521,7321,0521,2721,27946.007
22. Aug. 202221,8521,8521,1521,3321,331.469.272
19. Aug. 202222,3122,6021,7721,9021,901.525.699
18. Aug. 202222,4922,6622,2322,3022,301.028.519
17. Aug. 202224,0924,2122,3222,3922,392.319.447
16. Aug. 202224,2924,4223,8024,0324,03968.572
15. Aug. 202224,3524,7624,0324,3224,32635.637
12. Aug. 202225,2325,6724,2424,2424,241.393.049
11. Aug. 202225,3825,5525,0925,3325,33605.561
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
20. Juli 20220.25 Dividende
19. Juli 202223,9624,2123,1224,1423,892.447.586
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...