2,500€
2,46%
Echtzeit-Aktienkurs Alstom S.A (ADRs)
Bid:
Ask:
Aktienkurse zur Alstom S.A (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 2,46 | 2,55 | 2,46 | 2,50 | 2,46% | - |
| 31.03.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 3,83% | - |
| 30.03.2026 | 2,32 | 2,36 | 2,32 | 2,35 | 0,43% | - |
| 27.03.2026 | 2,36 | 2,38 | 2,27 | 2,34 | -4,10% | - |
| 25.03.2026 | 2,42 | 2,46 | 2,38 | 2,44 | 2,95% | - |
| 24.03.2026 | 2,38 | 2,40 | 2,36 | 2,37 | 0,85% | - |
| 23.03.2026 | 2,24 | 2,43 | 2,21 | 2,35 | -1,67% | - |
| 20.03.2026 | 2,33 | 2,40 | 2,32 | 2,39 | 1,70% | - |
| 19.03.2026 | 2,39 | 2,40 | 2,27 | 2,35 | -2,89% | - |
| 18.03.2026 | 2,34 | 2,44 | 2,34 | 2,42 | 1,26% | - |
| 13.03.2026 | 2,42 | 2,42 | 2,36 | 2,39 | -2,05% | - |
| 12.03.2026 | 2,42 | 2,44 | 2,41 | 2,44 | 0,83% | - |
| 11.03.2026 | 2,50 | 2,50 | 2,40 | 2,42 | 0,00% | - |
| 10.03.2026 | 2,35 | 2,46 | 2,35 | 2,42 | 3,42% | - |
| 09.03.2026 | 2,37 | 2,40 | 2,30 | 2,34 | -11,03% | - |
| 05.03.2026 | 2,60 | 2,64 | 2,58 | 2,63 | 1,94% | - |
| 04.03.2026 | 2,61 | 2,64 | 2,58 | 2,58 | -0,77% | - |
| 03.03.2026 | 2,69 | 2,70 | 2,55 | 2,60 | -2,99% | - |
| 02.03.2026 | 2,73 | 2,78 | 2,66 | 2,68 | -4,29% | - |
| 27.02.2026 | 2,81 | 2,86 | 2,78 | 2,80 | -5,72% | - |
| 26.02.2026 | 2,97 | 2,98 | 2,96 | 2,97 | 1,37% | - |
| 25.02.2026 | 2,91 | 2,94 | 2,91 | 2,93 | 1,03% | - |
| 24.02.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -2,36% | - |
| 23.02.2026 | 2,95 | 2,98 | 2,94 | 2,97 | 0,68% | - |
| 20.02.2026 | 2,95 | 2,98 | 2,90 | 2,95 | 0,00% | - |
| 19.02.2026 | 2,92 | 2,98 | 2,92 | 2,95 | 1,37% | - |
| 17.02.2026 | 2,88 | 2,92 | 2,88 | 2,91 | 1,75% | - |
| 16.02.2026 | 2,87 | 2,90 | 2,86 | 2,86 | 0,00% | - |
| 13.02.2026 | 2,91 | 2,92 | 2,82 | 2,86 | -4,35% | - |
| 12.02.2026 | 2,96 | 3,02 | 2,96 | 2,99 | 3,82% | - |
| 11.02.2026 | 2,86 | 2,90 | 2,86 | 2,88 | 2,49% | - |
| 06.02.2026 | 2,78 | 2,82 | 2,76 | 2,81 | 0,36% | - |
| 05.02.2026 | 2,78 | 2,82 | 2,78 | 2,80 | 0,36% | - |
| 04.02.2026 | 2,76 | 2,80 | 2,76 | 2,79 | 3,33% | - |
| 03.02.2026 | 2,68 | 2,72 | 2,68 | 2,70 | 1,12% | - |
| 02.02.2026 | 2,68 | 2,68 | 2,66 | 2,67 | -1,84% | - |
| 30.01.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 1,49% | - |
| 29.01.2026 | 2,76 | 2,80 | 2,65 | 2,68 | 3,88% | - |
| 27.01.2026 | 2,62 | 2,64 | 2,52 | 2,58 | -3,73% | - |
| 26.01.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 3,08% | - |
| 22.01.2026 | 2,64 | 2,68 | 2,56 | 2,60 | -5,11% | - |
| 19.01.2026 | 2,58 | 2,74 | 2,56 | 2,74 | 6,20% | - |
| 16.01.2026 | 2,62 | 2,68 | 2,56 | 2,58 | -0,39% | - |
| 15.01.2026 | 2,57 | 2,62 | 2,57 | 2,59 | 1,97% | - |
| 14.01.2026 | 2,54 | 2,57 | 2,52 | 2,54 | -2,31% | - |
| 07.01.2026 | 2,57 | 2,60 | 2,57 | 2,60 | -0,76% | - |
| 06.01.2026 | 2,67 | 2,70 | 2,60 | 2,62 | 6,50% | - |
| 22.12.2025 | 2,47 | 2,49 | 2,44 | 2,46 | -1,20% | - |
| 19.12.2025 | 2,47 | 2,51 | 2,44 | 2,49 | 4,18% | - |
| 17.12.2025 | 2,43 | 2,46 | 2,38 | 2,39 | -2,05% | - |
| 16.12.2025 | 2,45 | 2,45 | 2,42 | 2,44 | -0,41% | - |
| 15.12.2025 | 2,41 | 2,47 | 2,39 | 2,45 | 1,66% | - |
| 12.12.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 0,42% | - |
| 10.12.2025 | 2,37 | 2,40 | 2,34 | 2,40 | 2,56% | - |
| 09.12.2025 | 2,33 | 2,35 | 2,30 | 2,34 | 4,46% | - |
| 05.12.2025 | 2,15 | 2,31 | 2,15 | 2,24 | 2,75% | - |
| 02.12.2025 | 2,26 | 2,27 | 2,17 | 2,18 | -3,11% | - |
| 28.11.2025 | 2,25 | 2,27 | 2,24 | 2,25 | -1,32% | - |
| 27.11.2025 | 2,27 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 25.11.2025 | 2,25 | 2,29 | 2,22 | 2,26 | -0,88% | - |
| 24.11.2025 | 2,25 | 2,33 | 2,23 | 2,28 | 2,24% | - |
| 21.11.2025 | 2,23 | 2,25 | 2,20 | 2,23 | -2,19% | - |
| 20.11.2025 | 2,27 | 2,29 | 2,25 | 2,28 | 2,24% | - |
| 19.11.2025 | 2,21 | 2,25 | 2,20 | 2,23 | -1,76% | - |
| 17.11.2025 | 2,35 | 2,37 | 2,24 | 2,27 | -0,44% | - |
| 13.11.2025 | 2,28 | 2,30 | 2,25 | 2,28 | 2,24% | - |
| 12.11.2025 | 2,21 | 2,23 | 2,19 | 2,23 | 4,69% | - |
| 11.11.2025 | 2,13 | 2,15 | 2,12 | 2,13 | 1,43% | - |
| 07.11.2025 | 2,10 | 2,12 | 2,06 | 2,10 | -2,33% | - |
| 06.11.2025 | 2,16 | 2,16 | 2,12 | 2,15 | 3,37% | - |
| 03.11.2025 | 2,16 | 2,18 | 2,08 | 2,08 | -5,02% | - |
| 30.10.2025 | 2,22 | 2,22 | 2,18 | 2,19 | 0,92% | - |
| 29.10.2025 | 2,22 | 2,24 | 2,16 | 2,17 | -1,81% | - |
| 28.10.2025 | 2,18 | 2,22 | 2,14 | 2,21 | 2,31% | - |
| 27.10.2025 | 2,20 | 2,20 | 2,16 | 2,16 | 0,93% | - |
| 24.10.2025 | 2,18 | 2,21 | 2,14 | 2,14 | -0,47% | - |
| 23.10.2025 | 2,14 | 2,20 | 2,14 | 2,15 | 0,94% | - |
| 20.10.2025 | 2,20 | 2,20 | 2,13 | 2,13 | -0,47% | - |
| 17.10.2025 | 2,20 | 2,20 | 2,12 | 2,14 | -2,28% | - |
| 16.10.2025 | 2,22 | 2,22 | 2,18 | 2,19 | 1,39% | - |
| 15.10.2025 | 2,24 | 2,26 | 2,16 | 2,16 | -2,70% | - |
| 14.10.2025 | 2,22 | 2,22 | 2,16 | 2,22 | -0,45% | - |
| 13.10.2025 | 2,24 | 2,26 | 2,22 | 2,23 | 0,00% | - |
| 09.10.2025 | 2,28 | 2,30 | 2,20 | 2,23 | -2,62% | - |
| 08.10.2025 | 2,26 | 2,30 | 2,22 | 2,29 | 3,15% | - |
| 07.10.2025 | 2,24 | 2,30 | 2,20 | 2,22 | 0,00% | - |
| 06.10.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 03.10.2025 | 2,26 | 2,32 | 2,19 | 2,20 | -1,35% | - |
| 02.10.2025 | 2,24 | 2,26 | 2,22 | 2,23 | 0,90% | - |
| 01.10.2025 | 2,22 | 2,24 | 2,18 | 2,21 | 2,31% | - |
| 30.09.2025 | 2,20 | 2,21 | 2,14 | 2,16 | -2,26% | - |
| 29.09.2025 | 2,17 | 2,21 | 2,15 | 2,21 | 3,76% | - |
| 26.09.2025 | 2,12 | 2,16 | 2,11 | 2,13 | 0,47% | - |
| 25.09.2025 | 2,11 | 2,15 | 2,10 | 2,12 | -1,40% | - |
| 24.09.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 1,42% | - |
| 22.09.2025 | 2,07 | 2,15 | 2,07 | 2,12 | 0,95% | - |
| 19.09.2025 | 2,10 | 2,11 | 2,10 | 2,10 | -0,47% | - |
| 18.09.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 0,00% | - |
| 17.09.2025 | 2,09 | 2,11 | 2,09 | 2,11 | 0,96% | - |
| 16.09.2025 | 2,11 | 2,21 | 2,04 | 2,09 | -0,95% | - |