Deutsche Märkte geschlossen

Alstom SA (ALO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
33,96+0,21 (+0,62%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202234,0034,2533,7133,9633,96845.389
14. Jan. 202234,2534,3332,8233,7533,751.622.330
13. Jan. 202233,7934,7733,7534,5234,521.322.968
12. Jan. 202234,2834,3333,6333,8233,821.173.875
11. Jan. 202233,2334,5533,1234,0734,071.633.909
10. Jan. 202232,7633,0832,4133,0733,071.244.036
07. Jan. 202232,5532,7632,1232,4832,48766.590
06. Jan. 202232,3632,8331,9032,5332,531.005.065
05. Jan. 202231,9533,1131,8232,7432,741.433.686
04. Jan. 202231,9832,3931,5931,8131,811.084.059
03. Jan. 202231,4532,1731,4131,7231,72973.791
31. Dez. 202131,1731,2230,7231,2231,22249.587
30. Dez. 202130,6531,1730,4531,1731,17644.414
29. Dez. 202131,1931,2630,7130,7130,71664.765
28. Dez. 202131,1431,4731,0931,2131,21550.950
27. Dez. 202130,6031,3230,5031,1131,11693.054
24. Dez. 202130,5430,7330,4130,5630,56228.696
23. Dez. 202130,4330,7130,4030,5230,52646.260
22. Dez. 202129,9730,3629,8430,2430,24955.620
21. Dez. 202128,9429,8228,5829,8229,821.438.022
20. Dez. 202128,6228,7427,8128,7428,741.791.786
17. Dez. 202129,5029,5228,6529,0929,092.542.351
16. Dez. 202129,9030,1929,6229,6229,621.589.279
15. Dez. 202130,1530,3329,4629,4629,461.144.472
14. Dez. 202130,3830,9330,1230,1730,17949.016
13. Dez. 202131,4031,4630,3230,4030,401.367.951
10. Dez. 202131,4531,6030,8530,9330,93930.215
09. Dez. 202131,7532,0330,9331,4231,421.472.898
08. Dez. 202132,4832,8031,7731,8931,891.356.190
07. Dez. 202132,3232,6232,1432,4332,431.422.487
06. Dez. 202131,4632,1530,9732,1032,101.173.859
03. Dez. 202131,2331,6030,9131,1831,181.255.864
02. Dez. 202131,6231,7530,6831,1131,111.744.855
01. Dez. 202131,7232,5231,6932,0332,031.182.011
30. Nov. 202132,0232,2031,2631,4831,482.590.061
29. Nov. 202132,1732,9032,0432,3732,371.528.539
26. Nov. 202133,0033,3932,1032,3132,312.662.323
25. Nov. 202133,7134,0533,5433,7833,78857.562
24. Nov. 202134,1834,5033,4333,7433,741.730.755
23. Nov. 202133,1834,1733,1134,1634,161.371.706
22. Nov. 202133,2733,5732,9433,3333,331.208.008
19. Nov. 202132,9033,2432,3533,1833,181.566.441
18. Nov. 202133,2334,0032,7132,8832,881.448.179
17. Nov. 202133,9634,1033,2433,2433,241.911.660
16. Nov. 202133,0834,4932,7533,9633,962.144.036
15. Nov. 202132,6933,1932,3533,0433,041.362.877
12. Nov. 202132,7233,2832,2832,4232,421.550.808
11. Nov. 202134,9435,0932,8732,8732,873.195.560
10. Nov. 202135,1135,3133,7635,0135,014.341.797
09. Nov. 202131,6331,9931,0331,9031,901.735.235
08. Nov. 202131,4331,8731,1531,8331,831.167.118
05. Nov. 202130,9431,5330,4331,3831,381.221.041
04. Nov. 202130,8631,2130,6830,8830,88934.976
03. Nov. 202130,8931,2530,7330,7830,78727.179
02. Nov. 202130,8831,3630,7030,9430,941.146.521
01. Nov. 202130,8231,3130,7830,9430,94841.167
29. Okt. 202130,8931,0130,5430,7830,78949.277
28. Okt. 202130,8530,8830,3430,8530,85941.238
27. Okt. 202131,0131,1830,7730,9730,97792.433
26. Okt. 202130,9631,6730,8131,1831,181.034.351
25. Okt. 202131,1831,2230,4830,9030,901.001.621
22. Okt. 202131,0731,5530,9731,0831,08895.314
21. Okt. 202131,3531,3530,9731,0031,001.229.876
20. Okt. 202131,9132,0331,2231,3931,391.221.866
19. Okt. 202131,4731,8231,3531,6731,67854.900
18. Okt. 202131,2631,9731,1931,3631,361.156.544
15. Okt. 202131,3031,3330,9231,2531,25953.592
14. Okt. 202131,0031,5431,0031,1631,16966.112
13. Okt. 202130,5831,0230,3430,8930,891.419.343
12. Okt. 202130,6031,0830,4030,5530,551.222.989
11. Okt. 202131,1731,4630,6830,7530,75957.310
08. Okt. 202131,2531,6130,9331,2631,26977.045
07. Okt. 202130,6731,6730,6031,1331,131.579.509
06. Okt. 202131,0431,1630,3330,4530,451.476.172
05. Okt. 202131,5531,5830,6131,1831,181.461.114
04. Okt. 202131,7132,0331,4431,6031,601.153.884
01. Okt. 202132,1432,3331,4431,7131,711.990.619
30. Sept. 202133,0033,1832,4132,8532,851.273.940
29. Sept. 202132,8632,8932,1732,7432,741.109.892
28. Sept. 202133,0533,4332,6232,7932,791.688.618
27. Sept. 202132,2733,0932,2732,9632,961.917.116
24. Sept. 202131,9332,5231,8932,0932,09978.124
23. Sept. 202131,9732,0531,4531,9331,931.105.825
22. Sept. 202131,3531,9230,8031,6731,671.860.913
21. Sept. 202131,2632,0431,2431,3031,301.508.536
20. Sept. 202132,2332,3430,7531,2731,272.232.320
17. Sept. 202131,3832,4031,2832,2432,244.146.728
16. Sept. 202130,3531,6930,1131,1631,162.941.674
15. Sept. 202131,5631,5730,1130,2230,222.761.348
14. Sept. 202131,6432,1031,3831,6931,691.423.276
13. Sept. 202131,7632,0931,5031,7431,741.715.261
10. Sept. 202132,7432,7931,7131,7631,762.026.021
09. Sept. 202133,2133,2632,3432,6432,641.740.440
08. Sept. 202133,5033,5032,8133,3833,381.752.392
07. Sept. 202134,0334,0433,5133,6733,671.167.949
06. Sept. 202134,6034,6233,9734,1134,111.255.853
03. Sept. 202135,1335,3434,5634,6234,621.265.585
02. Sept. 202136,1236,1234,9535,0035,002.238.848
01. Sept. 202136,4336,6735,8636,2236,221.354.536
31. Aug. 202136,5836,8536,4036,4036,403.736.318
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...