Alstom

ALSO
🏛️ Vereinigtes Königreich →
21.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 21.80 22.34 21.56 21.99 0.0M
2025-09-25 21.15 21.38 21.12 21.40 0.1M
2025-09-24 21.51 21.58 21.18 21.33 0.4M
2025-09-23 21.51 22.01 21.53 21.69 0.8M
2025-09-22 20.85 21.45 20.88 21.40 0.0M
2025-09-19 21.36 21.47 20.91 20.95 0.1M
2025-09-18 21.36 21.68 21.25 21.34 0.0M
2025-09-17 20.97 21.40 20.83 21.29 0.0M
2025-09-16 21.58 22.02 20.50 21.05 0.1M
2025-09-15 21.08 21.44 20.99 21.41 0.0M
2025-09-12 21.07 21.07 20.70 20.86 0.0M
2025-09-11 21.01 21.44 20.80 20.96 0.0M
2025-09-10 20.25 21.12 20.24 20.93 0.0M
2025-09-09 20.12 20.35 19.67 19.72 0.0M
2025-09-08 20.13 20.38 20.12 20.32 0.1M
2025-09-05 20.09 20.21 19.98 20.04 0.0M
2025-09-04 19.48 19.96 19.40 19.92 0.0M
2025-09-03 19.50 19.65 19.36 19.39 0.0M
2025-09-02 20.28 20.48 19.37 19.53 0.0M
2025-09-01 20.25 20.63 20.20 20.46 0.2M
2025-08-29 20.42 20.60 20.00 20.61 1.1M
2025-08-28 20.50 20.79 20.41 20.43 0.0M
2025-08-27 20.81 20.98 20.37 20.50 0.0M
2025-08-26 20.75 20.93 20.27 20.85 0.0M
2025-08-25 21.86 21.89 21.42 21.86 0.0M
2025-08-22 21.26 21.95 21.35 21.96 0.0M
2025-08-21 21.31 21.43 21.25 21.40 0.1M
2025-08-20 21.60 21.69 21.34 21.38 0.0M
2025-08-19 21.20 21.77 21.19 21.79 0.1M
2025-08-18 21.53 21.69 21.10 21.28 0.0M
2025-08-15 21.54 21.96 21.59 21.74 0.0M
2025-08-14 21.51 21.66 21.42 21.61 0.0M
2025-08-13 21.35 21.65 21.30 21.52 0.0M
2025-08-12 21.20 21.57 21.15 21.28 0.0M
2025-08-11 21.20 21.52 20.96 20.94 0.0M
2025-08-08 20.98 21.25 21.01 21.27 0.1M
2025-08-07 20.08 21.05 20.06 20.96 0.0M
2025-08-06 20.32 20.52 20.06 20.14 0.0M
2025-08-05 20.09 20.46 20.02 20.10 0.0M
2025-08-04 19.98 20.10 19.84 19.92 0.0M
2025-08-01 20.45 20.47 19.67 19.76 0.1M
2025-07-31 20.64 20.85 20.38 20.64 0.1M
2025-07-30 20.70 20.89 20.55 20.77 0.1M
2025-07-29 21.24 21.55 20.91 20.94 0.1M
2025-07-28 22.32 22.42 21.28 21.29 0.0M
2025-07-25 21.91 22.12 21.74 22.01 0.0M
2025-07-24 22.45 22.74 22.07 22.14 0.2M
2025-07-23 21.51 22.23 21.39 22.16 0.7M
2025-07-22 20.95 21.11 20.73 21.09 0.0M
2025-07-21 20.65 21.35 20.78 20.99 1.2M
2025-07-18 20.24 21.05 20.27 20.81 0.0M
2025-07-17 19.86 20.17 19.88 20.03 0.3M
2025-07-16 19.83 20.04 19.58 19.61 0.0M
2025-07-15 19.58 20.11 19.71 20.03 0.0M
2025-07-14 19.83 19.87 19.60 19.63 0.0M
2025-07-11 20.15 20.15 19.94 20.02 0.1M
2025-07-10 20.25 20.32 20.05 20.30 0.7M
2025-07-09 19.82 20.34 19.64 20.12 0.3M
2025-07-08 19.59 19.83 19.50 19.73 0.0M
2025-07-07 19.49 19.52 19.19 19.41 0.0M
2025-07-04 19.59 19.48 19.09 19.12 0.0M
2025-07-03 19.62 19.84 19.09 19.17 0.2M
2025-07-02 19.48 19.86 19.45 19.68 0.2M
2025-07-01 19.57 19.73 19.25 19.28 0.8M
2025-06-30 19.94 20.11 19.77 19.93 0.1M
2025-06-27 19.32 20.00 19.73 19.89 0.2M
2025-06-26 19.99 19.91 19.43 19.54 0.0M
2025-06-25 19.70 19.94 19.48 19.79 0.0M
2025-06-24 19.05 20.00 18.86 19.96 0.1M
2025-06-23 18.25 18.43 18.21 18.28 2.4M
2025-06-20 18.45 18.72 18.40 18.47 2.7M
2025-06-19 18.45 18.62 18.26 18.31 0.0M
2025-06-18 18.52 18.82 18.45 18.75 1.3M
2025-06-17 18.85 18.75 18.36 18.71 0.0M
2025-06-16 18.81 19.11 18.81 18.98 0.0M
2025-06-13 18.85 18.94 18.72 18.78 0.0M
2025-06-12 18.85 19.18 18.68 19.16 0.0M
2025-06-11 18.84 19.22 18.87 19.05 0.0M
2025-06-10 18.71 18.93 18.65 18.88 0.0M
2025-06-09 18.90 18.97 18.63 18.64 0.0M
2025-06-06 19.50 19.14 18.86 18.95 0.1M
2025-06-05 19.70 19.94 19.00 19.09 0.0M
2025-06-04 19.20 19.60 19.38 19.57 0.1M
2025-06-03 19.43 19.50 19.02 19.42 0.5M
2025-06-02 19.73 19.80 19.27 19.47 0.1M
2025-05-30 20.34 20.57 19.91 19.99 0.1M
2025-05-29 19.94 20.45 19.57 20.25 0.4M
2025-05-28 19.61 19.76 19.51 19.69 0.8M
2025-05-27 19.16 19.69 19.00 19.64 0.1M
2025-05-26 19.13 19.13 18.71 19.13 0.2M
2025-05-23 18.71 18.69 17.92 18.49 0.4M
2025-05-22 18.73 18.96 18.64 18.74 0.0M
2025-05-21 18.88 18.97 18.65 18.91 0.0M
2025-05-20 18.80 19.11 18.57 19.01 1.4M
2025-05-19 19.25 19.37 18.49 18.63 0.0M
2025-05-16 19.77 20.35 19.16 19.19 1.9M
2025-05-15 19.00 19.50 18.69 19.50 1.3M
2025-05-14 21.00 20.88 18.51 19.02 1.9M
2025-05-13 22.78 22.78 22.34 22.72 2.9M
2025-05-12 22.11 22.77 22.29 22.52 0.0M
2025-05-09 22.11 22.41 22.05 22.27 0.0M
2025-05-08 21.59 22.03 21.42 21.96 0.3M
2025-05-07 21.54 21.85 21.42 21.49 0.0M
2025-05-06 21.75 21.73 21.02 21.68 0.0M
2025-05-05 21.45 21.60 21.32 21.45 0.0M
2025-05-02 21.39 21.64 21.13 21.27 1.9M
2025-05-01 21.10 21.10 21.10 21.10 0.0M
2025-04-30 20.85 21.22 20.69 21.10 0.0M
2025-04-29 20.87 21.00 20.61 20.70 0.0M
2025-04-28 20.70 20.99 20.55 20.75 1.0M
2025-04-25 20.56 20.81 20.21 20.72 0.0M
2025-04-24 19.84 20.24 19.78 20.31 0.0M
2025-04-23 20.15 20.48 19.61 20.09 0.0M
2025-04-22 19.40 19.86 19.37 19.74 0.0M
2025-04-17 19.88 20.02 19.13 19.42 0.0M
2025-04-16 19.74 19.93 19.51 19.92 0.0M
2025-04-15 19.47 20.02 19.35 19.96 0.0M
2025-04-14 19.10 19.48 18.97 19.39 0.0M
2025-04-11 18.65 18.66 17.86 18.54 0.0M
2025-04-10 21.80 20.72 18.33 18.43 0.0M
2025-04-09 17.70 17.68 17.00 17.39 0.2M
2025-04-08 17.10 18.23 17.33 17.66 0.0M
2025-04-07 16.40 17.66 15.79 17.12 0.1M
2025-04-04 19.36 19.63 17.81 18.45 0.2M
2025-04-03 19.50 19.91 19.20 19.69 0.1M
2025-04-02 19.93 19.95 19.60 19.94 0.3M
2025-04-01 20.38 20.63 19.86 20.08 0.0M
2025-03-31 20.50 20.54 19.91 20.31 0.0M
2025-03-28 21.56 21.89 20.85 20.92 0.0M
2025-03-27 21.05 21.60 20.96 21.56 0.0M
2025-03-26 21.99 21.90 20.77 21.19 0.2M
2025-03-25 22.00 22.05 21.53 21.90 0.1M
2025-03-24 23.55 23.57 22.11 22.27 0.1M
2025-03-21 24.11 23.85 23.26 23.48 0.3M
2025-03-20 25.16 25.21 23.77 23.89 0.1M
2025-03-19 25.05 25.27 24.82 25.23 0.0M
2025-03-18 24.17 25.45 24.43 25.38 0.1M
2025-03-17 24.00 24.32 23.96 24.28 0.1M
2025-03-14 23.25 24.36 23.26 23.98 0.1M
2025-03-13 23.25 23.35 22.73 23.21 0.1M
2025-03-12 23.28 23.55 23.07 23.26 0.0M
2025-03-11 23.19 24.30 22.66 22.86 0.5M
2025-03-10 23.85 24.62 22.36 23.18 0.3M
2025-03-07 25.19 25.37 24.07 24.54 0.8M
2025-03-06 23.15 26.33 23.41 25.88 0.2M
2025-03-05 20.70 23.43 20.54 23.07 0.9M
2025-03-04 20.84 20.80 19.90 20.13 0.1M
2025-03-03 21.08 21.80 20.81 21.17 0.1M
2025-02-28 20.75 21.14 20.55 21.05 0.0M
2025-02-27 20.95 20.86 20.34 20.68 0.2M
2025-02-26 19.85 21.06 19.84 20.95 0.1M
2025-02-25 20.00 20.07 19.74 20.12 0.0M
2025-02-24 20.01 20.30 19.77 19.84 0.0M
2025-02-21 20.42 20.54 20.02 20.08 0.0M
2025-02-20 20.45 21.05 20.28 20.32 0.5M
2025-02-19 20.73 20.92 20.19 20.29 0.3M
2025-02-18 20.66 20.82 20.33 20.78 0.2M
2025-02-17 20.20 20.64 20.05 20.58 0.0M
2025-02-14 20.22 20.49 20.19 20.19 0.3M
2025-02-13 20.54 20.75 19.97 20.36 0.2M
2025-02-12 20.90 21.36 20.50 20.64 0.1M
2025-02-11 20.38 21.47 20.41 21.11 0.1M
2025-02-10 20.26 20.66 20.26 20.42 0.1M
2025-02-07 20.00 20.40 19.98 20.28 0.1M
2025-02-06 19.36 19.91 19.24 19.82 0.2M
2025-02-05 19.00 19.21 18.48 19.13 0.1M
2025-02-04 18.61 19.11 18.73 19.04 0.1M
2025-02-03 18.67 19.14 18.23 19.00 0.1M
2025-01-31 19.20 19.50 18.91 19.05 0.2M
2025-01-30 19.31 19.67 19.21 19.26 0.2M
2025-01-29 19.15 19.29 19.06 19.21 0.2M
2025-01-28 19.00 19.26 18.90 19.14 0.3M
2025-01-27 19.15 19.34 18.59 19.16 0.1M
2025-01-24 19.61 19.71 19.27 19.33 0.1M
2025-01-23 20.05 20.18 19.23 19.56 0.2M
2025-01-22 20.70 20.70 19.72 19.78 0.6M
2025-01-21 20.80 21.02 20.58 20.77 0.0M
2025-01-20 20.53 20.89 20.08 20.89 0.1M
2025-01-17 20.65 20.98 20.49 20.63 1.5M
2025-01-16 20.66 20.98 20.43 20.50 0.1M
2025-01-15 20.14 20.70 20.19 20.58 0.1M
2025-01-14 19.75 20.04 19.58 20.02 0.0M
2025-01-13 19.70 19.89 19.37 19.56 0.1M
2025-01-10 20.16 20.29 19.73 19.81 0.0M
2025-01-09 20.00 20.41 19.99 20.33 0.1M
2025-01-08 21.27 21.36 20.16 20.23 0.1M
2025-01-07 21.79 21.62 20.83 21.32 0.2M
2025-01-06 21.71 22.42 21.30 22.30 0.1M
2025-01-03 21.96 21.97 21.37 21.49 0.1M
2025-01-02 21.56 22.18 21.81 21.97 0.0M