2,500€
8,70%
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 | 2,55 | 2,55 | 2,50 | 2,52 | 9,57% | - |
| 31.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 30.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 27.03.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -5,00% | 5.000,00 |
| 26.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 25.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 24.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | - |
| 23.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 20.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 19.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 18.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 17.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 16.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 13.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 12.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 11.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 10.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 09.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 06.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 05.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 04.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 100,00 |
| 03.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 02.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 27.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | - |
| 26.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 25.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 24.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 23.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 20.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 19.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 18.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 17.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 16.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 13.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 11.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 10.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 09.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 06.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 05.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 04.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 03.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 02.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 30.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 29.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | - |
| 28.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 27.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 26.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 23.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 22.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 21.01.2026 | 2,62 | 2,64 | 2,62 | 2,64 | -0,75% | 2.606,00 |
| 20.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 19.01.2026 | 2,54 | 2,68 | 2,54 | 2,68 | 2,29% | 5.000,00 |
| 16.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 15.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 14.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 13.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 09.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 08.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 07.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 06.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 05.01.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 3,15% | 50,00 |
| 02.01.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 2,42% | 16,00 |
| 30.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 29.12.2025 | 2,48 | 2,56 | 2,44 | 2,44 | -0,81% | 4.038,00 |
| 23.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 22.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 19.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 17,00 |
| 18.12.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 3,42% | 12,00 |
| 17.12.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -4,10% | 139,00 |
| 16.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 15.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 12.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 11.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 10.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 09.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 08.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 05.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | - |
| 04.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 03.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 02.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 28.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 27.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 26.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 25.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 24.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 21.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 20.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 19.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 18.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 17.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 14.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 13.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 12.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 11.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 10.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 07.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 06.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |