17,237€
-0,24%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,86 | 17,20 | 16,84 | 17,06 | 1,29% | 3.500,00 |
| 04.05.2026 | 17,25 | 17,31 | 16,79 | 16,85 | -1,88% | 4.882,00 |
| 30.04.2026 | 16,31 | 17,25 | 16,21 | 17,17 | 5,00% | 9.349,00 |
| 29.04.2026 | 16,49 | 16,57 | 16,24 | 16,35 | -0,70% | 11.265,00 |
| 28.04.2026 | 16,53 | 16,68 | 16,29 | 16,47 | -0,51% | 7.887,00 |
| 27.04.2026 | 16,52 | 16,94 | 16,23 | 16,55 | 0,56% | 4.349,00 |
| 24.04.2026 | 17,04 | 17,05 | 16,38 | 16,46 | -3,35% | 8.907,00 |
| 23.04.2026 | 17,03 | 17,38 | 16,86 | 17,03 | -0,55% | 16.343,00 |
| 22.04.2026 | 17,17 | 17,23 | 16,76 | 17,12 | 1,44% | 13.584,00 |
| 21.04.2026 | 17,27 | 17,64 | 16,80 | 16,88 | -2,64% | 24.706,00 |
| 20.04.2026 | 16,67 | 17,61 | 16,38 | 17,34 | 3,90% | 54.966,00 |
| 17.04.2026 | 19,33 | 19,51 | 14,84 | 16,69 | -15,69% | 69.529,00 |
| 16.04.2026 | 22,88 | 23,10 | 19,04 | 19,79 | -14,07% | 15.969,00 |
| 15.04.2026 | 22,81 | 23,05 | 22,63 | 23,04 | 0,85% | 2.023,00 |
| 14.04.2026 | 22,37 | 22,99 | 22,37 | 22,84 | 1,87% | 1.454,00 |
| 13.04.2026 | 22,97 | 23,10 | 22,30 | 22,42 | -3,11% | 1.904,00 |
| 10.04.2026 | 23,27 | 23,69 | 22,84 | 23,14 | -1,13% | 12.520,00 |
| 09.04.2026 | 24,89 | 24,94 | 23,00 | 23,41 | -6,47% | 8.067,00 |
| 08.04.2026 | 25,28 | 25,86 | 24,87 | 25,03 | 3,03% | 5.043,00 |
| 07.04.2026 | 24,28 | 24,62 | 23,73 | 24,29 | -0,08% | 2.198,00 |
| 02.04.2026 | 23,94 | 24,41 | 23,77 | 24,31 | -1,72% | 7.428,00 |
| 01.04.2026 | 24,72 | 25,46 | 24,68 | 24,74 | 0,37% | 1.450,00 |
| 31.03.2026 | 23,20 | 24,70 | 23,07 | 24,65 | 7,25% | 2.935,00 |
| 30.03.2026 | 23,30 | 23,55 | 22,87 | 22,98 | -1,98% | 756,00 |
| 27.03.2026 | 23,75 | 23,80 | 23,22 | 23,45 | -1,12% | 756,00 |
| 26.03.2026 | 24,24 | 24,32 | 23,53 | 23,71 | -2,77% | 1.568,00 |
| 25.03.2026 | 24,14 | 24,62 | 24,10 | 24,39 | 1,08% | 1.917,00 |
| 24.03.2026 | 23,93 | 24,20 | 23,58 | 24,13 | 0,37% | 627,00 |
| 23.03.2026 | 22,44 | 24,35 | 22,19 | 24,04 | 3,94% | 2.595,00 |
| 20.03.2026 | 23,55 | 23,95 | 23,00 | 23,13 | -1,49% | 1.154,00 |
| 19.03.2026 | 24,14 | 24,20 | 23,18 | 23,48 | -2,82% | 1.920,00 |
| 18.03.2026 | 23,58 | 24,58 | 23,49 | 24,16 | 3,16% | 2.439,00 |
| 17.03.2026 | 23,20 | 23,64 | 22,96 | 23,42 | 0,60% | 991,00 |
| 16.03.2026 | 23,37 | 23,62 | 23,16 | 23,28 | 0,13% | 2.688,00 |
| 13.03.2026 | 24,16 | 24,16 | 23,24 | 23,25 | -3,35% | 4.630,00 |
| 12.03.2026 | 24,29 | 24,57 | 23,69 | 24,05 | -1,56% | 1.696,00 |
| 11.03.2026 | 24,99 | 24,99 | 24,22 | 24,43 | -1,91% | 11.685,00 |
| 10.03.2026 | 23,70 | 25,62 | 23,61 | 24,91 | 4,71% | 4.429,00 |
| 09.03.2026 | 23,92 | 24,03 | 23,10 | 23,79 | -2,36% | 3.086,00 |
| 06.03.2026 | 25,36 | 25,37 | 23,92 | 24,36 | -3,49% | 1.289,00 |
| 05.03.2026 | 26,09 | 26,43 | 24,83 | 25,24 | -3,72% | 4.084,00 |
| 04.03.2026 | 26,25 | 26,58 | 25,78 | 26,22 | -0,47% | 3.820,00 |
| 03.03.2026 | 27,03 | 27,07 | 25,87 | 26,34 | -3,20% | 866,00 |
| 02.03.2026 | 27,21 | 27,77 | 26,95 | 27,21 | -3,60% | 2.811,00 |
| 27.02.2026 | 28,16 | 28,57 | 27,88 | 28,23 | 0,21% | 2.212,00 |
| 26.02.2026 | 29,80 | 29,81 | 28,07 | 28,17 | -5,38% | 5.742,00 |
| 25.02.2026 | 29,19 | 29,86 | 29,09 | 29,77 | 1,74% | 4.506,00 |
| 24.02.2026 | 29,13 | 29,44 | 28,90 | 29,26 | 0,48% | 6.419,00 |
| 23.02.2026 | 29,52 | 29,80 | 29,04 | 29,12 | -2,25% | 3.413,00 |
| 20.02.2026 | 29,56 | 30,07 | 29,37 | 29,79 | 0,91% | 1.725,00 |
| 19.02.2026 | 29,20 | 29,83 | 29,19 | 29,52 | 1,23% | 7.611,00 |
| 18.02.2026 | 29,43 | 29,88 | 28,85 | 29,16 | -0,82% | 4.411,00 |
| 17.02.2026 | 28,95 | 29,43 | 28,72 | 29,40 | 1,48% | 514,00 |
| 16.02.2026 | 28,71 | 29,02 | 28,58 | 28,97 | 0,92% | 1.036,00 |
| 13.02.2026 | 29,22 | 29,22 | 28,62 | 28,70 | -1,83% | 4.595,00 |
| 12.02.2026 | 29,68 | 30,23 | 29,04 | 29,24 | -1,17% | 4.865,00 |
| 11.02.2026 | 28,69 | 29,77 | 28,64 | 29,58 | 3,19% | 514,00 |
| 10.02.2026 | 28,79 | 29,05 | 28,57 | 28,67 | -0,49% | 3.519,00 |
| 09.02.2026 | 28,39 | 28,82 | 28,31 | 28,81 | 1,86% | 3.658,00 |
| 06.02.2026 | 28,00 | 28,46 | 27,62 | 28,28 | 0,75% | 1.889,00 |
| 05.02.2026 | 28,01 | 28,37 | 27,75 | 28,07 | 0,45% | 1.108,00 |
| 04.02.2026 | 27,85 | 28,65 | 27,58 | 27,95 | 0,47% | 1.169,00 |
| 03.02.2026 | 27,01 | 27,86 | 26,96 | 27,82 | 3,21% | 1.263,00 |
| 02.02.2026 | 26,78 | 26,98 | 26,45 | 26,95 | -0,20% | 2.647,00 |
| 30.01.2026 | 27,27 | 27,30 | 26,95 | 27,01 | -1,24% | 972,00 |
| 29.01.2026 | 27,74 | 27,96 | 26,85 | 27,35 | -1,16% | 797,00 |
| 28.01.2026 | 26,34 | 28,09 | 26,27 | 27,67 | 5,98% | 11.073,00 |
| 27.01.2026 | 26,40 | 26,43 | 25,22 | 26,11 | -1,10% | 6.683,00 |
| 26.01.2026 | 26,77 | 26,82 | 26,35 | 26,40 | -1,31% | 610,00 |
| 23.01.2026 | 26,40 | 26,90 | 26,22 | 26,75 | 1,19% | 3.429,00 |
| 22.01.2026 | 26,70 | 26,72 | 26,00 | 26,43 | -0,64% | 2.807,00 |
| 21.01.2026 | 26,55 | 26,70 | 25,83 | 26,60 | 0,62% | 15.175,00 |
| 20.01.2026 | 26,73 | 26,81 | 25,86 | 26,44 | -0,30% | 5.851,00 |
| 19.01.2026 | 25,69 | 26,92 | 25,54 | 26,52 | 1,40% | 3.263,00 |
| 16.01.2026 | 26,32 | 26,79 | 25,48 | 26,15 | -0,19% | 4.041,00 |
| 15.01.2026 | 26,05 | 26,75 | 25,79 | 26,20 | 1,16% | 2.403,00 |
| 14.01.2026 | 25,57 | 25,91 | 25,35 | 25,90 | 1,29% | 2.878,00 |
| 13.01.2026 | 25,60 | 25,71 | 25,48 | 25,57 | -0,18% | 1.036,00 |
| 12.01.2026 | 25,59 | 25,63 | 25,38 | 25,62 | 0,00% | 3.091,00 |
| 09.01.2026 | 25,91 | 25,93 | 25,56 | 25,62 | -1,20% | 2.833,00 |
| 08.01.2026 | 26,09 | 26,16 | 25,69 | 25,93 | -1,03% | 1.818,00 |
| 07.01.2026 | 25,87 | 26,54 | 25,87 | 26,20 | 1,20% | 473,00 |
| 06.01.2026 | 26,90 | 27,08 | 25,83 | 25,89 | -3,63% | 1.734,00 |
| 05.01.2026 | 25,68 | 26,96 | 25,65 | 26,86 | 4,76% | 8.338,00 |
| 02.01.2026 | 25,03 | 25,75 | 24,99 | 25,64 | 2,46% | 5.011,00 |
| 30.12.2025 | 24,96 | 25,10 | 24,85 | 25,03 | 0,26% | 40,00 |
| 29.12.2025 | 25,04 | 25,09 | 24,89 | 24,96 | 0,67% | 5.017,00 |
| 23.12.2025 | 24,86 | 24,93 | 24,69 | 24,80 | -0,02% | 1.094,00 |
| 22.12.2025 | 24,76 | 24,96 | 24,73 | 24,80 | 0,20% | 1.463,00 |
| 19.12.2025 | 24,79 | 25,10 | 24,54 | 24,75 | 0,12% | 5.516,00 |
| 18.12.2025 | 23,98 | 24,92 | 23,98 | 24,72 | 3,02% | 10.197,00 |
| 17.12.2025 | 24,48 | 24,84 | 23,99 | 24,00 | -1,98% | 4.222,00 |
| 16.12.2025 | 24,53 | 24,60 | 24,26 | 24,48 | -0,73% | 3.233,00 |
| 15.12.2025 | 24,28 | 24,90 | 24,19 | 24,66 | 1,52% | 5.003,00 |
| 12.12.2025 | 24,13 | 24,52 | 24,02 | 24,29 | 0,81% | 485,00 |
| 11.12.2025 | 23,55 | 24,27 | 23,51 | 24,10 | 1,82% | 3.229,00 |
| 10.12.2025 | 23,90 | 24,01 | 23,52 | 23,67 | -0,92% | 4.368,00 |
| 09.12.2025 | 23,49 | 23,94 | 23,48 | 23,89 | 1,79% | 9.900,00 |
| 08.12.2025 | 22,88 | 23,74 | 22,72 | 23,47 | 2,38% | 5.849,00 |
| 05.12.2025 | 22,80 | 23,11 | 22,46 | 22,92 | 4,54% | 6.592,00 |