2,500€
4,17%
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 | 2,45 | 2,52 | 3,70% | - |
| 31.03.2026 | 2,30 | 2,44 | 2,30 | 2,43 | 8,00% | - |
| 30.03.2026 | 2,31 | 2,36 | 2,24 | 2,25 | -3,85% | - |
| 27.03.2026 | 2,36 | 2,38 | 2,28 | 2,34 | -1,68% | - |
| 26.03.2026 | 2,40 | 2,44 | 2,32 | 2,38 | -1,65% | - |
| 25.03.2026 | 2,40 | 2,46 | 2,38 | 2,42 | 0,00% | - |
| 24.03.2026 | 2,38 | 2,42 | 2,32 | 2,42 | 1,26% | - |
| 23.03.2026 | 2,25 | 2,42 | 2,22 | 2,39 | 3,02% | - |
| 20.03.2026 | 2,34 | 2,40 | 2,25 | 2,32 | -1,69% | - |
| 19.03.2026 | 2,39 | 2,40 | 2,27 | 2,36 | -2,48% | - |
| 18.03.2026 | 2,34 | 2,46 | 2,34 | 2,42 | 3,42% | - |
| 17.03.2026 | 2,31 | 2,36 | 2,30 | 2,34 | 2,63% | - |
| 16.03.2026 | 2,34 | 2,36 | 2,28 | 2,28 | -1,72% | - |
| 13.03.2026 | 2,40 | 2,42 | 2,28 | 2,32 | -4,13% | - |
| 12.03.2026 | 2,41 | 2,46 | 2,33 | 2,42 | 0,00% | - |
| 11.03.2026 | 2,50 | 2,50 | 2,38 | 2,42 | -2,81% | - |
| 10.03.2026 | 2,36 | 2,50 | 2,35 | 2,49 | 4,62% | - |
| 09.03.2026 | 2,38 | 2,40 | 2,28 | 2,38 | -0,83% | - |
| 06.03.2026 | 2,52 | 2,54 | 2,34 | 2,40 | -3,23% | - |
| 05.03.2026 | 2,62 | 2,64 | 2,48 | 2,48 | -4,25% | - |
| 04.03.2026 | 2,61 | 2,66 | 2,58 | 2,59 | -1,15% | - |
| 03.03.2026 | 2,69 | 2,70 | 2,56 | 2,62 | -2,96% | - |
| 02.03.2026 | 2,74 | 2,78 | 2,66 | 2,70 | -2,88% | - |
| 27.02.2026 | 2,81 | 2,86 | 2,78 | 2,78 | 0,00% | - |
| 26.02.2026 | 2,98 | 2,98 | 2,77 | 2,78 | -5,44% | - |
| 25.02.2026 | 2,92 | 2,98 | 2,90 | 2,94 | 1,38% | - |
| 24.02.2026 | 2,90 | 2,92 | 2,86 | 2,90 | 0,69% | - |
| 23.02.2026 | 2,96 | 2,98 | 2,86 | 2,88 | -2,04% | - |
| 20.02.2026 | 2,95 | 2,98 | 2,90 | 2,94 | 0,68% | - |
| 19.02.2026 | 2,92 | 2,98 | 2,88 | 2,92 | -0,34% | - |
| 18.02.2026 | 2,93 | 2,98 | 2,90 | 2,93 | 1,03% | - |
| 17.02.2026 | 2,88 | 2,93 | 2,86 | 2,90 | 0,00% | - |
| 16.02.2026 | 2,87 | 2,90 | 2,86 | 2,90 | 2,47% | - |
| 13.02.2026 | 2,91 | 2,92 | 2,82 | 2,83 | -1,05% | - |
| 12.02.2026 | 2,96 | 3,02 | 2,86 | 2,86 | -2,72% | - |
| 11.02.2026 | 2,86 | 2,96 | 2,85 | 2,94 | 3,52% | - |
| 10.02.2026 | 2,87 | 2,90 | 2,82 | 2,84 | 0,00% | - |
| 09.02.2026 | 2,82 | 2,86 | 2,80 | 2,84 | 1,79% | - |
| 05.02.2026 | 2,79 | 2,82 | 2,76 | 2,79 | 1,09% | - |
| 04.02.2026 | 2,76 | 2,84 | 2,74 | 2,76 | 2,22% | - |
| 03.02.2026 | 2,68 | 2,74 | 2,66 | 2,70 | 2,27% | - |
| 02.02.2026 | 2,68 | 2,70 | 2,62 | 2,64 | -0,75% | - |
| 30.01.2026 | 2,69 | 2,72 | 2,64 | 2,66 | -1,12% | - |
| 29.01.2026 | 2,76 | 2,80 | 2,64 | 2,69 | -1,82% | 111.000,00 |
| 28.01.2026 | 2,62 | 2,78 | 2,59 | 2,74 | 6,20% | - |
| 27.01.2026 | 2,61 | 2,63 | 2,52 | 2,58 | -0,77% | - |
| 26.01.2026 | 2,65 | 2,68 | 2,60 | 2,60 | -1,14% | - |
| 23.01.2026 | 2,61 | 2,64 | 2,61 | 2,63 | 1,15% | - |
| 22.01.2026 | 2,63 | 2,68 | 2,56 | 2,60 | -0,76% | - |
| 21.01.2026 | 2,64 | 2,66 | 2,58 | 2,62 | 1,55% | - |
| 20.01.2026 | 2,67 | 2,68 | 2,56 | 2,58 | -4,44% | - |
| 19.01.2026 | 2,58 | 2,74 | 2,56 | 2,70 | 5,47% | - |
| 16.01.2026 | 2,62 | 2,68 | 2,54 | 2,56 | -0,39% | - |
| 15.01.2026 | 2,57 | 2,64 | 2,56 | 2,57 | 0,39% | - |
| 14.01.2026 | 2,54 | 2,58 | 2,52 | 2,56 | -0,39% | - |
| 13.01.2026 | 2,54 | 2,57 | 2,54 | 2,57 | 1,98% | - |
| 12.01.2026 | 2,54 | 2,56 | 2,50 | 2,52 | -1,56% | - |
| 09.01.2026 | 2,58 | 2,60 | 2,56 | 2,56 | 0,00% | - |
| 08.01.2026 | 2,60 | 2,62 | 2,54 | 2,56 | 0,00% | - |
| 07.01.2026 | 2,57 | 2,66 | 2,56 | 2,56 | 0,39% | - |
| 06.01.2026 | 2,67 | 2,70 | 2,54 | 2,55 | -2,67% | 18.200,00 |
| 05.01.2026 | 2,56 | 2,68 | 2,56 | 2,62 | 3,97% | - |
| 02.01.2026 | 2,46 | 2,56 | 2,46 | 2,52 | 1,20% | - |
| 30.12.2025 | 2,46 | 2,51 | 2,46 | 2,49 | 5,51% | - |
| 29.12.2025 | 2,47 | 2,51 | 2,36 | 2,36 | -4,84% | - |
| 23.12.2025 | 2,32 | 2,49 | 2,32 | 2,48 | -0,40% | - |
| 22.12.2025 | 2,44 | 2,49 | 2,44 | 2,49 | 5,51% | - |
| 17.12.2025 | 2,43 | 2,45 | 2,36 | 2,36 | -2,07% | - |
| 16.12.2025 | 2,45 | 2,45 | 2,39 | 2,41 | 2,12% | - |
| 11.12.2025 | 2,36 | 2,40 | 2,35 | 2,36 | 0,85% | - |
| 10.12.2025 | 2,35 | 2,35 | 2,34 | 2,34 | 1,74% | - |
| 09.12.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 2,68% | - |
| 08.12.2025 | 2,31 | 2,37 | 2,24 | 2,24 | 0,00% | - |
| 05.12.2025 | 2,25 | 2,31 | 2,23 | 2,24 | 3,70% | - |
| 04.12.2025 | 2,17 | 2,17 | 2,13 | 2,16 | -0,46% | - |
| 03.12.2025 | 2,22 | 2,22 | 2,17 | 2,17 | -0,46% | - |
| 02.12.2025 | 2,21 | 2,27 | 2,17 | 2,18 | 1,87% | - |
| 01.12.2025 | 2,25 | 2,27 | 2,14 | 2,14 | -5,31% | - |
| 28.11.2025 | 2,27 | 2,27 | 2,25 | 2,26 | -0,44% | - |
| 27.11.2025 | 2,28 | 2,29 | 2,27 | 2,27 | 5,09% | - |
| 26.11.2025 | 2,28 | 2,32 | 2,16 | 2,16 | -0,92% | - |
| 25.11.2025 | 2,27 | 2,29 | 2,18 | 2,18 | 1,87% | - |
| 24.11.2025 | 2,22 | 2,33 | 2,14 | 2,14 | 0,94% | - |
| 21.11.2025 | 2,19 | 2,27 | 2,12 | 2,12 | -2,75% | - |
| 20.11.2025 | 2,25 | 2,29 | 2,18 | 2,18 | 0,00% | - |
| 19.11.2025 | 2,23 | 2,29 | 2,18 | 2,18 | -2,24% | - |
| 18.11.2025 | 2,22 | 2,27 | 2,21 | 2,23 | -2,62% | - |
| 17.11.2025 | 2,33 | 2,37 | 2,29 | 2,29 | 2,23% | - |
| 14.11.2025 | 2,34 | 2,43 | 2,24 | 2,24 | 4,67% | - |
| 13.11.2025 | 2,25 | 2,35 | 2,14 | 2,14 | -0,93% | - |
| 12.11.2025 | 2,19 | 2,31 | 2,16 | 2,16 | 2,86% | - |
| 11.11.2025 | 2,16 | 2,21 | 2,10 | 2,10 | 2,94% | - |
| 10.11.2025 | 2,09 | 2,17 | 2,04 | 2,04 | 3,03% | - |
| 07.11.2025 | 2,07 | 2,11 | 1,98 | 1,98 | -1,00% | - |
| 06.11.2025 | 2,11 | 2,15 | 2,00 | 2,00 | -5,21% | - |
| 05.11.2025 | 2,08 | 2,13 | 2,08 | 2,11 | 1,44% | - |
| 04.11.2025 | 2,07 | 2,13 | 2,07 | 2,08 | 4,00% | - |
| 03.11.2025 | 2,17 | 2,17 | 2,00 | 2,00 | -6,54% | - |
| 31.10.2025 | 2,17 | 2,17 | 2,12 | 2,14 | 2,88% | - |
| 30.10.2025 | 2,16 | 2,21 | 2,08 | 2,08 | 0,00% | - |