Alstom SA ALO
EURONEXT · Frankreich · Produzierendes Gewerbe
€15,14+0,18 (+1,20 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,14 | +1,20 % | €14,84 | €15,44 | €14,61 | 1,80M |
| 2026-09-30 | €14,95 | +0,64 % | €15,10 | €15,27 | €14,85 | 2,09M |
| 2026-09-29 | €14,86 | +0,92 % | €14,73 | €15,04 | €14,72 | 1,30M |
| 2026-09-28 | €14,73 | +1,24 % | €14,63 | €14,91 | €14,60 | 1,04M |
| 2026-09-25 | €14,55 | +0,03 % | €14,60 | €14,76 | €14,48 | 1,59M |
| 2026-09-24 | €14,54 | -1,96 % | €14,73 | €14,81 | €14,51 | 1,43M |
| 2026-09-23 | €14,83 | -2,88 % | €15,28 | €15,52 | €14,79 | 1,42M |
| 2026-09-22 | €15,27 | +2,11 % | €14,98 | €15,28 | €14,90 | 1,54M |
| 2026-09-21 | €14,95 | -2,13 % | €15,30 | €15,31 | €14,77 | 1,90M |
| 2026-09-18 | €15,28 | -2,64 % | €15,56 | €15,61 | €15,28 | 2,06M |
| 2026-09-17 | €15,69 | -0,44 % | €16,00 | €16,04 | €15,67 | 1,57M |
| 2026-09-16 | €15,77 | +0,90 % | €15,64 | €15,88 | €15,59 | 1,79M |
| 2026-09-15 | €15,63 | -0,98 % | €15,65 | €15,67 | €15,41 | 1,08M |
| 2026-09-14 | €15,78 | -0,60 % | €15,73 | €15,94 | €15,63 | 1,37M |
| 2026-09-11 | €15,88 | +2,42 % | €15,65 | €15,95 | €15,63 | 1,08M |
| 2026-09-10 | €15,50 | -2,21 % | €15,90 | €15,99 | €15,42 | 1,02M |
| 2026-09-09 | €15,85 | -2,88 % | €16,10 | €16,22 | €15,73 | 1,41M |
| 2026-09-08 | €16,32 | +0,12 % | €16,16 | €16,50 | €15,99 | 859,14K |
| 2026-09-07 | €16,30 | -1,21 % | €16,45 | €16,57 | €16,30 | 710,14K |
| 2026-09-04 | €16,50 | +2,01 % | €16,33 | €16,65 | €16,33 | 1,27M |
| 2026-09-03 | €16,17 | +3,19 % | €15,85 | €16,35 | €15,69 | 1,35M |
| 2026-09-02 | €15,68 | -0,98 % | €15,73 | €15,94 | €15,64 | 1,02M |
| 2026-09-01 | €15,83 | -3,24 % | €16,36 | €16,38 | €15,54 | 1,69M |
| 2026-08-31 | €16,36 | -0,21 % | €16,45 | €16,56 | €16,33 | 1,44M |
| 2026-08-28 | €16,40 | -1,62 % | €17,02 | €17,06 | €16,39 | 1,11M |
| 2026-08-27 | €16,67 | -1,42 % | €16,88 | €16,88 | €16,52 | 903,27K |
| 2026-08-26 | €16,91 | +4,48 % | €16,20 | €16,98 | €16,20 | 1,82M |
| 2026-08-25 | €16,18 | +0,87 % | €16,10 | €16,38 | €16,10 | 773,13K |
| 2026-08-24 | €16,04 | +0,31 % | €15,97 | €16,17 | €15,91 | 868,83K |
| 2026-08-21 | €15,99 | +1,04 % | €15,91 | €16,24 | €15,86 | 692,08K |
| 2026-08-20 | €15,82 | -0,31 % | €15,96 | €15,96 | €15,75 | 656,96K |
| 2026-08-19 | €15,88 | +0,47 % | €15,80 | €15,97 | €15,78 | 887,13K |
| 2026-08-18 | €15,80 | -1,71 % | €15,93 | €16,05 | €15,77 | 991,71K |
| 2026-08-17 | €16,08 | -0,96 % | €16,26 | €16,28 | €15,97 | 658,55K |
| 2026-08-14 | €16,23 | +1,53 % | €16,13 | €16,23 | €16,05 | 757,19K |
| 2026-08-13 | €15,98 | -1,33 % | €16,20 | €16,23 | €15,98 | 814,52K |
| 2026-08-12 | €16,20 | -1,10 % | €16,36 | €16,48 | €16,20 | 873,85K |
| 2026-08-11 | €16,38 | +0,49 % | €16,31 | €16,45 | €15,97 | 1,06M |
| 2026-08-10 | €16,30 | -2,16 % | €16,43 | €16,52 | €16,14 | 1,22M |
| 2026-08-07 | €16,66 | -1,57 % | €16,88 | €16,88 | €16,61 | 546,75K |
| 2026-08-06 | €16,92 | +2,23 % | €16,61 | €17,05 | €16,59 | 1,09M |
| 2026-08-05 | €16,56 | -1,69 % | €16,92 | €16,96 | €16,55 | 1,44M |
| 2026-08-04 | €16,84 | +1,78 % | €16,57 | €16,84 | €16,46 | 818,63K |
| 2026-08-03 | €16,55 | +2,89 % | €16,20 | €16,73 | €16,12 | 1,51M |
| 2026-07-31 | €16,08 | +0,44 % | €16,25 | €16,43 | €16,02 | 1,25M |
| 2026-07-30 | €16,01 | -2,32 % | €16,36 | €16,45 | €15,98 | 1,31M |
| 2026-07-29 | €16,39 | +0,37 % | €16,40 | €16,49 | €16,27 | 1,07M |
| 2026-07-28 | €16,33 | +0,74 % | €16,40 | €16,52 | €16,17 | 946,54K |
| 2026-07-27 | €16,21 | +1,25 % | €16,25 | €16,50 | €16,09 | 1,28M |
| 2026-07-24 | €16,01 | -0,09 % | €16,08 | €16,17 | €15,78 | 1,47M |
| 2026-07-23 | €16,02 | -0,62 % | €15,69 | €16,18 | €15,30 | 1,74M |
| 2026-07-22 | €16,13 | +1,00 % | €15,95 | €16,20 | €15,91 | 1,43M |
| 2026-07-21 | €15,97 | +0,76 % | €15,90 | €16,08 | €15,76 | 1,09M |
| 2026-07-20 | €15,85 | +0,89 % | €15,64 | €15,97 | €15,53 | 1,07M |
| 2026-07-17 | €15,70 | -1,29 % | €15,82 | €15,99 | €15,57 | 1,18M |
| 2026-07-16 | €15,91 | +1,86 % | €15,60 | €15,91 | €15,56 | 1,04M |
| 2026-07-15 | €15,62 | +2,43 % | €15,25 | €15,74 | €15,03 | 1,28M |
| 2026-07-14 | €15,25 | -0,07 % | €15,15 | €15,34 | €15,05 | 1,18M |
| 2026-07-13 | €15,26 | -2,62 % | €15,50 | €15,59 | €15,23 | 1,56M |
| 2026-07-10 | €15,67 | +0,26 % | €15,65 | €15,86 | €15,62 | 1,24M |
| 2026-07-09 | €15,63 | +0,51 % | €15,85 | €15,90 | €15,50 | 1,20M |
| 2026-07-08 | €15,55 | -1,74 % | €15,85 | €15,87 | €15,40 | 1,51M |
| 2026-07-07 | €15,82 | -2,07 % | €16,20 | €16,35 | €15,82 | 1,47M |
| 2026-07-06 | €16,16 | +0,94 % | €16,18 | €16,87 | €16,01 | 1,67M |
| 2026-07-03 | €16,01 | +3,66 % | €15,59 | €16,16 | €15,59 | 1,76M |
| 2026-07-02 | €15,44 | +2,08 % | €15,30 | €15,56 | €15,19 | 1,70M |
| 2026-07-01 | €15,13 | -0,56 % | €15,14 | €15,19 | €14,93 | 1,17M |
| 2026-06-30 | €15,22 | +1,40 % | €15,13 | €15,32 | €14,98 | 1,42M |
| 2026-06-29 | €15,01 | -2,44 % | €15,35 | €15,39 | €15,01 | 2,92M |
| 2026-06-26 | €15,38 | -1,94 % | €15,65 | €15,76 | €15,32 | 2,13M |
| 2026-06-25 | €15,69 | -1,38 % | €15,98 | €16,06 | €15,43 | 2,18M |
| 2026-06-24 | €15,90 | -1,67 % | €16,07 | €16,15 | €15,86 | 1,97M |
| 2026-06-23 | €16,17 | -0,22 % | €16,03 | €16,25 | €15,95 | 2,47M |
| 2026-06-22 | €16,21 | -0,15 % | €16,29 | €16,34 | €15,99 | 1,27M |
| 2026-06-19 | €16,24 | +0,22 % | €16,20 | €16,30 | €16,05 | 3,06M |
| 2026-06-18 | €16,20 | +0,09 % | €16,19 | €16,27 | €15,98 | 1,64M |
| 2026-06-17 | €16,18 | +0,90 % | €16,00 | €16,25 | €15,85 | 1,84M |
| 2026-06-16 | €16,04 | -0,62 % | €16,14 | €16,31 | €16,04 | 2,08M |
| 2026-06-15 | €16,14 | -0,31 % | €16,50 | €16,84 | €16,14 | 2,68M |
| 2026-06-12 | €16,19 | +2,79 % | €16,18 | €16,48 | €16,06 | 2,87M |
| 2026-06-11 | €15,75 | -2,26 % | €16,14 | €16,24 | €15,75 | 2,47M |
| 2026-06-10 | €16,11 | -1,77 % | €16,44 | €16,51 | €16,11 | 2,03M |
| 2026-06-09 | €16,41 | -2,61 % | €16,75 | €16,94 | €16,39 | 2,22M |
| 2026-06-08 | €16,84 | -1,75 % | €16,95 | €16,95 | €16,60 | 1,28M |
| 2026-06-05 | €17,15 | +0,56 % | €17,12 | €17,25 | €17,01 | 1,06M |
| 2026-06-04 | €17,05 | -1,19 % | €17,20 | €17,32 | €16,94 | 1,74M |
| 2026-06-03 | €17,25 | -0,06 % | €17,26 | €17,33 | €17,08 | 1,41M |
| 2026-06-02 | €17,26 | +0,61 % | €17,38 | €17,76 | €17,14 | 1,81M |
| 2026-06-01 | €17,16 | +0,12 % | €17,15 | €17,34 | €16,99 | 2,50M |
| 2026-05-29 | €17,14 | +0,18 % | €17,24 | €17,47 | €17,10 | 4,31M |