Deutsche Märkte geschlossen

Alstom SA (ALO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
23,34-0,24 (-1,02%)
Börsenschluss: 05:35PM CEST
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202323,3023,3923,1123,3423,34832.833
21. Sept. 202323,6423,7723,4123,5823,581.025.189
20. Sept. 202324,1324,2123,9124,0624,06776.468
19. Sept. 202323,6924,0923,6424,0324,03593.456
18. Sept. 202324,0024,1623,6923,7623,76631.875
15. Sept. 202324,4824,6923,9924,1624,162.340.531
14. Sept. 202323,3124,3823,1124,2924,291.260.967
13. Sept. 202323,6223,7222,8623,2223,221.746.291
12. Sept. 202324,3524,3523,9324,1624,16653.636
11. Sept. 202323,8824,3523,8824,1724,17769.359
08. Sept. 202324,1024,2123,4523,7123,711.075.785
07. Sept. 202324,7824,8424,0224,0224,021.046.278
06. Sept. 202324,4024,9124,2524,8824,88697.985
05. Sept. 202324,8424,9024,5124,6724,67650.435
04. Sept. 202325,2325,3324,8624,9724,97569.011
01. Sept. 202325,4325,4425,1125,1125,111.138.191
31. Aug. 202325,5525,8325,3225,5125,513.638.604
30. Aug. 202325,7025,8525,2125,4525,45680.628
29. Aug. 202325,8425,8725,5225,7725,77671.361
28. Aug. 202325,6425,7725,2825,6625,66593.901
25. Aug. 202325,4525,6225,2725,3225,32455.535
24. Aug. 202326,0726,2625,5825,5825,58574.931
23. Aug. 202325,4825,8125,3525,8125,81633.363
22. Aug. 202325,0025,4724,9625,4025,40659.903
21. Aug. 202324,8925,0624,6924,8724,87425.926
18. Aug. 202325,0325,0424,5724,9324,93578.381
17. Aug. 202325,3825,4425,0725,1725,17662.253
16. Aug. 202325,7125,8725,4725,5025,50569.181
15. Aug. 202326,0826,1425,6625,8025,80520.846
14. Aug. 202325,9526,1125,8126,0026,00328.347
11. Aug. 202325,9226,0425,6625,9625,96788.650
10. Aug. 202326,3226,5026,0126,1626,16649.896
09. Aug. 202326,3726,5826,1426,1426,14676.471
08. Aug. 202326,2026,3525,7426,0026,00754.418
07. Aug. 2023------
04. Aug. 202326,6326,8826,3326,7226,72633.930
03. Aug. 202326,6026,7826,3826,5626,56692.961
02. Aug. 202326,8827,1026,5526,9126,911.074.841
01. Aug. 202327,7227,8927,2327,4627,46666.654
31. Juli 202327,7527,9927,5327,8227,82634.929
28. Juli 202328,0828,1627,4827,7927,79664.466
27. Juli 202327,0728,3927,0428,2028,201.609.861
26. Juli 202326,8727,0126,6526,9626,961.133.752
25. Juli 202328,0128,3126,6326,9126,911.477.112
24. Juli 202327,2827,8027,2227,4227,42895.789
21. Juli 202327,2327,4527,1527,3827,38803.651
20. Juli 202327,0727,3826,9227,2727,27575.031
19. Juli 202327,1727,3327,0227,0627,06686.537
18. Juli 202326,7527,1526,5426,9926,99549.059
17. Juli 202326,7127,1026,6926,7526,75552.465
17. Juli 20230.25 Dividende
14. Juli 202326,9027,2426,9027,0726,82783.781
13. Juli 202326,6727,1726,5427,0026,75859.135
12. Juli 202326,0426,6425,8626,5926,34876.778
11. Juli 202325,8926,0825,7725,8725,63716.392
10. Juli 202325,3125,6625,0425,6425,40600.996
07. Juli 202324,8825,4824,7125,4225,19832.023
06. Juli 202325,7125,7124,6524,9324,701.699.813
05. Juli 202326,1726,3925,8726,0125,771.134.116
04. Juli 202327,0527,1625,8226,3426,102.338.992
03. Juli 202327,5527,6127,1527,1526,90860.302
30. Juni 202327,4527,6127,1527,3227,071.405.161
29. Juni 202327,6027,8127,3327,3327,08731.643
28. Juni 202327,2627,7427,2227,5827,33962.439
27. Juni 202327,2027,2926,6927,1526,90779.006
26. Juni 202326,9827,2226,4927,0426,79902.520
23. Juni 202326,4226,9026,2226,8726,62855.451
22. Juni 202326,0326,6825,9026,6826,431.301.923
21. Juni 202325,8726,3825,7926,3026,06987.706
20. Juni 202325,9326,1425,7225,8925,65845.766
19. Juni 202326,2426,4725,8826,0325,791.156.879
16. Juni 202326,5826,8926,2526,4126,172.265.845
15. Juni 202327,0127,0526,0426,4526,211.529.615
14. Juni 202327,6627,6627,1927,1926,941.132.493
13. Juni 202327,7427,9027,4127,6727,411.038.111
12. Juni 202327,8027,8527,3827,4427,191.014.389
09. Juni 202327,8728,0727,5527,5827,33987.551
08. Juni 202327,2028,0427,2027,9027,641.288.065
07. Juni 202327,0027,3526,7327,1926,941.077.408
06. Juni 202326,8927,0326,6327,0126,76696.634
05. Juni 202327,0927,3326,8326,9526,70824.776
02. Juni 202326,2827,1426,2826,9526,701.184.591
01. Juni 2023------
31. Mai 202326,0026,0725,5325,7425,502.521.886
30. Mai 202326,5326,7926,0726,2025,96975.409
29. Mai 202326,7026,7726,2926,5026,26401.725
26. Mai 202326,6126,6926,2526,5326,28682.358
25. Mai 202326,4927,2526,1026,4826,24745.230
24. Mai 202326,6426,9326,1626,3626,121.336.996
23. Mai 202327,4627,5626,6626,9826,731.641.792
22. Mai 202327,1527,6227,0427,5027,251.098.839
19. Mai 202327,1227,5627,1127,3227,071.260.535
18. Mai 202327,0027,1526,6427,0926,84803.693
17. Mai 202326,4027,0926,3426,9026,651.803.540
16. Mai 202325,6426,4425,5426,4026,162.284.569
15. Mai 202325,5725,9824,9425,7525,513.001.157
12. Mai 202324,0124,7624,0024,4724,242.129.668
11. Mai 202323,5524,0723,4323,9123,691.582.980
10. Mai 202323,3823,8822,0823,0822,873.547.601
09. Mai 202323,8023,8223,3123,6523,432.342.702
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...