Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.082,89 -97,46 (-0,60%)
Alstom SA (ALO.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:39PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Dez. 2022 | 24,65 | 24,88 | 24,31 | 24,72 | 24,72 | 1.343.924 |
| 01. Dez. 2022 | 25,33 | 25,48 | 24,51 | 24,77 | 24,77 | 1.476.169 |
| 30. Nov. 2022 | 24,84 | 25,37 | 24,76 | 24,86 | 24,86 | 2.537.126 |
| 29. Nov. 2022 | 24,30 | 24,70 | 24,28 | 24,56 | 24,56 | 1.048.771 |
| 28. Nov. 2022 | 24,52 | 25,13 | 24,31 | 24,53 | 24,53 | 1.424.598 |
| 25. Nov. 2022 | 24,67 | 24,81 | 24,52 | 24,68 | 24,68 | 865.104 |
| 24. Nov. 2022 | 24,48 | 25,02 | 24,38 | 24,67 | 24,67 | 1.611.556 |
| 23. Nov. 2022 | 24,27 | 24,71 | 24,06 | 24,38 | 24,38 | 1.658.447 |
| 22. Nov. 2022 | 24,23 | 24,39 | 23,71 | 24,18 | 24,18 | 1.784.013 |
| 21. Nov. 2022 | 24,44 | 24,82 | 24,19 | 24,26 | 24,26 | 2.109.710 |
| 18. Nov. 2022 | 24,90 | 25,31 | 23,74 | 24,50 | 24,50 | 2.314.659 |
| 17. Nov. 2022 | 25,50 | 25,62 | 24,03 | 24,77 | 24,77 | 3.313.043 |
| 16. Nov. 2022 | 24,80 | 25,79 | 23,34 | 25,59 | 25,59 | 6.172.669 |
| 15. Nov. 2022 | 24,51 | 24,53 | 23,52 | 23,88 | 23,88 | 2.471.281 |
| 14. Nov. 2022 | 24,60 | 24,87 | 24,03 | 24,43 | 24,43 | 1.917.619 |
| 11. Nov. 2022 | 24,25 | 24,58 | 23,92 | 24,55 | 24,55 | 1.657.083 |
| 10. Nov. 2022 | 22,87 | 24,00 | 22,85 | 24,00 | 24,00 | 2.502.692 |
| 09. Nov. 2022 | 22,97 | 23,13 | 22,62 | 22,85 | 22,85 | 1.058.432 |
| 08. Nov. 2022 | 22,30 | 23,04 | 22,09 | 23,04 | 23,04 | 1.684.275 |
| 07. Nov. 2022 | 21,58 | 22,47 | 21,35 | 22,29 | 22,29 | 1.557.129 |
| 04. Nov. 2022 | 21,06 | 21,86 | 20,65 | 21,72 | 21,72 | 1.462.939 |
| 03. Nov. 2022 | 20,75 | 21,01 | 20,52 | 20,83 | 20,83 | 1.641.633 |
| 02. Nov. 2022 | 21,29 | 21,34 | 20,63 | 21,00 | 21,00 | 1.386.588 |
| 01. Nov. 2022 | 21,04 | 21,46 | 20,95 | 21,08 | 21,08 | 1.497.856 |
| 31. Okt. 2022 | 20,79 | 21,18 | 20,52 | 20,86 | 20,86 | 1.873.747 |
| 28. Okt. 2022 | 20,11 | 20,74 | 20,00 | 20,71 | 20,71 | 1.182.374 |
| 27. Okt. 2022 | 20,12 | 20,48 | 20,00 | 20,33 | 20,33 | 1.198.441 |
| 26. Okt. 2022 | 19,24 | 20,25 | 19,23 | 20,25 | 20,25 | 1.894.923 |
| 25. Okt. 2022 | 19,45 | 19,51 | 18,20 | 19,25 | 19,25 | 2.129.630 |
| 24. Okt. 2022 | 19,58 | 19,75 | 19,15 | 19,28 | 19,28 | 894.085 |
| 21. Okt. 2022 | 19,15 | 19,29 | 18,89 | 19,11 | 19,11 | 1.180.070 |
| 20. Okt. 2022 | 19,03 | 19,38 | 18,94 | 19,38 | 19,38 | 1.604.611 |
| 19. Okt. 2022 | 19,15 | 19,48 | 18,96 | 19,15 | 19,15 | 1.865.421 |
| 18. Okt. 2022 | 18,38 | 19,19 | 18,20 | 18,88 | 18,88 | 1.944.292 |
| 17. Okt. 2022 | 17,78 | 18,13 | 17,67 | 18,10 | 18,10 | 1.168.510 |
| 14. Okt. 2022 | 18,04 | 18,30 | 17,62 | 17,70 | 17,70 | 1.293.477 |
| 13. Okt. 2022 | 17,10 | 17,99 | 16,92 | 17,80 | 17,80 | 2.555.018 |
| 12. Okt. 2022 | 17,01 | 17,25 | 16,55 | 17,13 | 17,13 | 1.678.477 |
| 11. Okt. 2022 | 16,71 | 17,06 | 16,53 | 17,00 | 17,00 | 1.632.323 |
| 10. Okt. 2022 | 16,70 | 17,25 | 16,55 | 16,94 | 16,94 | 1.598.875 |
| 07. Okt. 2022 | 17,42 | 17,64 | 16,68 | 16,86 | 16,86 | 1.353.632 |
| 06. Okt. 2022 | 17,93 | 18,05 | 17,35 | 17,50 | 17,50 | 1.437.467 |
| 05. Okt. 2022 | 18,06 | 18,24 | 17,35 | 17,61 | 17,61 | 1.499.737 |
| 04. Okt. 2022 | 17,19 | 18,10 | 17,19 | 18,09 | 18,09 | 2.133.002 |
| 03. Okt. 2022 | 16,64 | 16,90 | 16,41 | 16,90 | 16,90 | 1.401.173 |
| 30. Sept. 2022 | 16,42 | 16,99 | 16,39 | 16,75 | 16,75 | 2.368.615 |
| 29. Sept. 2022 | 17,48 | 17,48 | 16,04 | 16,20 | 16,20 | 3.039.662 |
| 28. Sept. 2022 | 17,30 | 17,55 | 17,01 | 17,45 | 17,45 | 2.083.190 |
| 27. Sept. 2022 | 17,75 | 18,09 | 17,39 | 17,50 | 17,50 | 1.466.373 |
| 26. Sept. 2022 | 17,38 | 17,77 | 17,31 | 17,55 | 17,55 | 1.417.666 |
| 23. Sept. 2022 | 17,83 | 18,17 | 17,28 | 17,53 | 17,53 | 1.833.243 |
| 22. Sept. 2022 | 18,39 | 18,80 | 17,67 | 17,88 | 17,88 | 2.749.288 |
| 21. Sept. 2022 | 18,50 | 18,96 | 18,30 | 18,87 | 18,87 | 1.693.118 |
| 20. Sept. 2022 | 19,27 | 19,45 | 18,67 | 18,73 | 18,73 | 1.708.568 |
| 19. Sept. 2022 | 19,50 | 19,50 | 18,95 | 19,25 | 19,25 | 1.752.890 |
| 16. Sept. 2022 | 20,14 | 20,14 | 19,41 | 19,51 | 19,51 | 3.071.889 |
| 15. Sept. 2022 | 20,54 | 20,77 | 20,10 | 20,41 | 20,41 | 1.317.671 |
| 14. Sept. 2022 | 20,81 | 21,04 | 20,27 | 20,45 | 20,45 | 1.610.288 |
| 13. Sept. 2022 | 21,96 | 22,02 | 20,87 | 21,00 | 21,00 | 1.734.125 |
| 12. Sept. 2022 | 21,41 | 22,37 | 21,33 | 21,98 | 21,98 | 1.628.633 |
| 09. Sept. 2022 | 20,37 | 21,21 | 20,20 | 21,21 | 21,21 | 2.019.880 |
| 08. Sept. 2022 | 20,60 | 20,99 | 20,17 | 20,39 | 20,39 | 2.565.937 |
| 07. Sept. 2022 | 20,18 | 20,69 | 20,06 | 20,54 | 20,54 | 1.347.880 |
| 06. Sept. 2022 | 19,81 | 20,36 | 19,81 | 20,31 | 20,31 | 1.114.590 |
| 05. Sept. 2022 | 20,26 | 20,27 | 19,75 | 19,85 | 19,85 | 1.473.943 |
| 02. Sept. 2022 | 20,46 | 20,91 | 20,35 | 20,86 | 20,86 | 1.147.392 |
| 01. Sept. 2022 | 20,30 | 20,35 | 19,95 | 20,25 | 20,25 | 1.202.331 |
| 31. Aug. 2022 | 21,09 | 21,14 | 20,37 | 20,56 | 20,56 | 1.971.265 |
| 30. Aug. 2022 | 20,65 | 21,63 | 20,65 | 20,97 | 20,97 | 1.673.451 |
| 29. Aug. 2022 | 20,40 | 20,85 | 20,26 | 20,65 | 20,65 | 971.201 |
| 26. Aug. 2022 | 21,10 | 21,32 | 20,53 | 20,61 | 20,61 | 1.282.089 |
| 25. Aug. 2022 | 21,57 | 21,61 | 21,01 | 21,01 | 21,01 | 1.228.602 |
| 24. Aug. 2022 | 21,27 | 21,44 | 20,87 | 21,39 | 21,39 | 841.292 |
| 23. Aug. 2022 | 21,15 | 21,73 | 21,05 | 21,27 | 21,27 | 946.007 |
| 22. Aug. 2022 | 21,85 | 21,85 | 21,15 | 21,33 | 21,33 | 1.469.272 |
| 19. Aug. 2022 | 22,31 | 22,60 | 21,77 | 21,90 | 21,90 | 1.525.699 |
| 18. Aug. 2022 | 22,49 | 22,66 | 22,23 | 22,30 | 22,30 | 1.028.519 |
| 17. Aug. 2022 | 24,09 | 24,21 | 22,32 | 22,39 | 22,39 | 2.319.447 |
| 16. Aug. 2022 | 24,29 | 24,42 | 23,80 | 24,03 | 24,03 | 968.572 |
| 15. Aug. 2022 | 24,35 | 24,76 | 24,03 | 24,32 | 24,32 | 635.637 |
| 12. Aug. 2022 | 25,23 | 25,67 | 24,24 | 24,24 | 24,24 | 1.393.049 |
| 11. Aug. 2022 | 25,38 | 25,55 | 25,09 | 25,33 | 25,33 | 605.561 |
| 10. Aug. 2022 | 23,83 | 25,42 | 23,74 | 25,33 | 25,33 | 1.435.704 |
| 09. Aug. 2022 | 23,99 | 24,37 | 23,75 | 23,88 | 23,88 | 740.176 |
| 08. Aug. 2022 | 23,79 | 24,40 | 23,61 | 24,04 | 24,04 | 767.255 |
| 05. Aug. 2022 | 23,65 | 24,10 | 23,42 | 23,75 | 23,75 | 957.702 |
| 04. Aug. 2022 | 23,30 | 23,93 | 23,26 | 23,58 | 23,58 | 880.685 |
| 03. Aug. 2022 | 23,03 | 23,50 | 22,76 | 23,36 | 23,36 | 752.860 |
| 02. Aug. 2022 | 22,82 | 23,22 | 22,48 | 23,22 | 23,22 | 1.095.229 |
| 01. Aug. 2022 | 23,20 | 23,55 | 22,98 | 23,06 | 23,06 | 696.595 |
| 29. Juli 2022 | 23,58 | 23,87 | 23,10 | 23,15 | 23,15 | 1.380.484 |
| 28. Juli 2022 | 22,84 | 23,41 | 22,50 | 23,41 | 23,41 | 1.940.936 |
| 27. Juli 2022 | 22,32 | 22,54 | 22,02 | 22,32 | 22,32 | 1.067.333 |
| 26. Juli 2022 | 22,99 | 23,15 | 22,28 | 22,28 | 22,28 | 1.456.498 |
| 25. Juli 2022 | 22,75 | 23,19 | 22,61 | 23,04 | 23,04 | 859.694 |
| 22. Juli 2022 | 22,97 | 23,08 | 22,61 | 22,86 | 22,86 | 880.983 |
| 21. Juli 2022 | 23,20 | 23,53 | 22,74 | 23,00 | 23,00 | 1.393.257 |
| 20. Juli 2022 | 24,05 | 24,23 | 23,05 | 23,24 | 23,24 | 1.677.577 |
| 20. Juli 2022 | 0.25 Dividende | |||||
| 19. Juli 2022 | 23,96 | 24,21 | 23,12 | 24,14 | 23,89 | 2.447.586 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
