18,385€
0,12%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 18,36 | 18,74 | 18,36 | 18,40 | 0,18% | 1.000,00 |
| 19.06.2025 | 18,66 | 18,66 | 18,23 | 18,36 | -1,61% | 3,00 |
| 18.06.2025 | 18,57 | 18,85 | 18,43 | 18,66 | 0,54% | 85,00 |
| 17.06.2025 | 18,80 | 18,81 | 18,33 | 18,56 | -1,46% | - |
| 16.06.2025 | 18,78 | 19,13 | 18,78 | 18,84 | 0,29% | - |
| 13.06.2025 | 19,09 | 19,09 | 18,65 | 18,78 | -1,60% | 510,00 |
| 12.06.2025 | 18,95 | 19,21 | 18,65 | 19,09 | 0,61% | - |
| 11.06.2025 | 18,83 | 19,21 | 18,80 | 18,97 | 0,40% | 13,00 |
| 10.06.2025 | 18,70 | 18,95 | 18,64 | 18,90 | 0,96% | 200,00 |
| 09.06.2025 | 18,95 | 18,98 | 18,62 | 18,72 | -1,24% | - |
| 06.06.2025 | 19,06 | 19,28 | 18,86 | 18,95 | -0,62% | 105,00 |
| 05.06.2025 | 19,49 | 19,96 | 18,94 | 19,07 | -2,26% | 720,00 |
| 04.06.2025 | 19,45 | 19,63 | 19,24 | 19,51 | 0,24% | - |
| 03.06.2025 | 19,30 | 19,53 | 19,02 | 19,46 | 0,83% | 691,00 |
| 02.06.2025 | 19,78 | 19,78 | 19,22 | 19,30 | -2,39% | 103,00 |
| 30.05.2025 | 20,21 | 20,66 | 19,64 | 19,78 | -2,18% | 3.004,00 |
| 29.05.2025 | 19,73 | 20,47 | 19,61 | 20,22 | 2,56% | 330,00 |
| 28.05.2025 | 19,54 | 19,77 | 19,51 | 19,71 | 0,74% | 521,00 |
| 27.05.2025 | 19,13 | 19,74 | 19,03 | 19,57 | 2,29% | 2.220,00 |
| 26.05.2025 | 18,53 | 19,17 | 18,51 | 19,13 | 3,27% | 249,00 |
| 23.05.2025 | 18,87 | 18,88 | 17,88 | 18,52 | -1,84% | 16.932,00 |
| 22.05.2025 | 18,85 | 18,97 | 18,64 | 18,87 | 0,17% | 1.241,00 |
| 21.05.2025 | 19,02 | 19,04 | 18,61 | 18,84 | -0,93% | - |
| 20.05.2025 | 18,94 | 19,14 | 18,55 | 19,02 | 0,41% | 12.544,00 |
| 19.05.2025 | 19,25 | 19,28 | 18,47 | 18,94 | -1,64% | 10.332,00 |
| 16.05.2025 | 19,54 | 20,36 | 19,16 | 19,25 | -1,52% | 2.323,00 |
| 15.05.2025 | 19,15 | 19,58 | 18,68 | 19,55 | 1,48% | 3.900,00 |
| 14.05.2025 | 22,71 | 22,86 | 18,51 | 19,27 | -15,17% | 6.879,00 |
| 13.05.2025 | 22,26 | 22,79 | 22,12 | 22,71 | 1,75% | 25,00 |
| 12.05.2025 | 22,14 | 22,81 | 22,14 | 22,32 | 0,86% | 59,00 |
| 09.05.2025 | 21,98 | 22,45 | 21,90 | 22,13 | 0,71% | 26,00 |
| 08.05.2025 | 21,46 | 22,05 | 21,36 | 21,98 | 2,40% | 6,00 |
| 07.05.2025 | 21,63 | 21,86 | 21,30 | 21,46 | -0,79% | 260,00 |
| 06.05.2025 | 21,31 | 21,74 | 21,01 | 21,63 | 1,43% | - |
| 05.05.2025 | 21,44 | 21,65 | 21,22 | 21,33 | -0,58% | 6,00 |
| 02.05.2025 | 21,24 | 21,54 | 21,12 | 21,45 | 0,99% | 7,00 |
| 30.04.2025 | 20,64 | 21,34 | 20,54 | 21,24 | 2,91% | 27,00 |
| 29.04.2025 | 20,70 | 21,03 | 20,60 | 20,64 | -0,27% | 2,00 |
| 28.04.2025 | 20,76 | 21,00 | 20,40 | 20,70 | -0,24% | 398,00 |
| 25.04.2025 | 20,44 | 20,82 | 20,38 | 20,75 | 1,57% | 155,00 |
| 24.04.2025 | 20,21 | 20,44 | 19,75 | 20,43 | 1,09% | 221,00 |
| 23.04.2025 | 19,85 | 20,51 | 19,85 | 20,21 | 1,81% | 42,00 |
| 22.04.2025 | 19,34 | 19,88 | 19,15 | 19,85 | 2,29% | 69,00 |
| 17.04.2025 | 19,56 | 20,06 | 19,07 | 19,40 | -0,79% | 46,00 |
| 16.04.2025 | 19,73 | 20,09 | 19,46 | 19,56 | -1,14% | 380,00 |
| 15.04.2025 | 19,28 | 20,00 | 19,28 | 19,78 | 2,66% | 1.093,00 |
| 14.04.2025 | 18,59 | 19,50 | 18,57 | 19,27 | 3,69% | 825,00 |
| 11.04.2025 | 18,41 | 18,80 | 17,81 | 18,58 | 0,94% | 750,00 |
| 10.04.2025 | 18,87 | 20,97 | 17,87 | 18,41 | -2,46% | 1.608,00 |
| 09.04.2025 | 17,67 | 19,01 | 16,97 | 18,88 | 6,59% | 3.662,00 |
| 08.04.2025 | 17,59 | 18,24 | 17,26 | 17,71 | 0,60% | 1.618,00 |
| 07.04.2025 | 17,83 | 17,88 | 15,83 | 17,60 | -2,91% | 808,00 |
| 04.04.2025 | 19,67 | 19,70 | 17,78 | 18,13 | -7,83% | 312,00 |
| 03.04.2025 | 19,76 | 20,01 | 19,18 | 19,67 | -1,56% | 1.354,00 |
| 02.04.2025 | 19,97 | 20,02 | 19,57 | 19,98 | 0,05% | 476,00 |
| 01.04.2025 | 20,46 | 20,61 | 19,84 | 19,97 | -2,38% | 147,00 |
| 31.03.2025 | 20,76 | 20,80 | 19,87 | 20,46 | -1,78% | 340,00 |
| 28.03.2025 | 21,54 | 21,91 | 20,83 | 20,83 | -3,48% | 291,00 |
| 27.03.2025 | 21,14 | 21,62 | 20,87 | 21,58 | 1,94% | 527,00 |
| 26.03.2025 | 22,17 | 22,19 | 20,72 | 21,17 | -4,47% | 104,00 |
| 25.03.2025 | 21,92 | 22,17 | 21,54 | 22,16 | 1,09% | 582,00 |
| 24.03.2025 | 23,39 | 23,58 | 21,68 | 21,92 | -6,28% | 1.018,00 |
| 21.03.2025 | 23,65 | 23,90 | 23,26 | 23,39 | -1,27% | - |
| 20.03.2025 | 25,15 | 25,22 | 23,67 | 23,69 | -5,77% | 104,00 |
| 19.03.2025 | 25,46 | 25,57 | 24,77 | 25,14 | -1,20% | 125,00 |
| 18.03.2025 | 24,46 | 25,48 | 24,36 | 25,45 | 4,03% | 335,00 |
| 17.03.2025 | 23,88 | 24,46 | 23,70 | 24,46 | 2,26% | 268,00 |
| 14.03.2025 | 23,37 | 24,42 | 23,22 | 23,92 | 2,73% | 1.682,00 |
| 13.03.2025 | 23,01 | 23,52 | 22,66 | 23,29 | 0,71% | 1.544,00 |
| 12.03.2025 | 23,02 | 23,59 | 22,92 | 23,12 | 0,70% | 83,00 |
| 11.03.2025 | 23,11 | 23,47 | 22,66 | 22,96 | -0,52% | 245,00 |
| 10.03.2025 | 24,54 | 24,54 | 22,33 | 23,08 | -5,97% | 937,00 |
| 07.03.2025 | 25,26 | 25,71 | 24,08 | 24,55 | -2,89% | 2.170,00 |
| 06.03.2025 | 23,17 | 26,01 | 23,17 | 25,28 | 9,09% | 8.949,00 |
| 05.03.2025 | 20,44 | 23,45 | 20,41 | 23,17 | 13,63% | 6.862,00 |
| 04.03.2025 | 20,96 | 21,28 | 19,89 | 20,39 | -2,67% | 673,00 |
| 03.03.2025 | 21,32 | 21,81 | 20,87 | 20,95 | -1,41% | 940,00 |
| 28.02.2025 | 20,49 | 21,25 | 20,32 | 21,25 | 3,43% | 55,00 |
| 27.02.2025 | 20,93 | 21,00 | 20,33 | 20,55 | -1,84% | 5,00 |
| 26.02.2025 | 20,20 | 21,06 | 20,04 | 20,93 | 3,77% | 35,00 |
| 25.02.2025 | 19,71 | 20,20 | 19,68 | 20,17 | 2,53% | 9,00 |
| 24.02.2025 | 20,10 | 20,20 | 19,67 | 19,67 | -1,38% | 200,00 |
| 21.02.2025 | 20,41 | 20,55 | 19,92 | 19,95 | -2,24% | 755,00 |
| 20.02.2025 | 20,25 | 21,09 | 20,10 | 20,41 | 0,74% | 1.282,00 |
| 19.02.2025 | 20,66 | 20,96 | 20,17 | 20,26 | -1,94% | 5,00 |
| 18.02.2025 | 20,54 | 20,86 | 20,31 | 20,66 | 0,56% | 107,00 |
| 17.02.2025 | 20,23 | 20,65 | 20,12 | 20,54 | 1,46% | - |
| 14.02.2025 | 20,24 | 20,53 | 20,19 | 20,25 | -0,05% | 47,00 |
| 13.02.2025 | 20,70 | 20,80 | 19,97 | 20,26 | -2,13% | 601,00 |
| 12.02.2025 | 21,23 | 21,26 | 20,54 | 20,70 | -2,50% | 367,00 |
| 11.02.2025 | 20,40 | 21,48 | 20,39 | 21,23 | 4,07% | 148,00 |
| 10.02.2025 | 20,41 | 20,80 | 20,32 | 20,40 | 0,25% | - |
| 07.02.2025 | 19,66 | 20,44 | 19,64 | 20,35 | 3,46% | 832,00 |
| 06.02.2025 | 19,50 | 19,92 | 19,21 | 19,67 | 0,85% | 1.120,00 |
| 05.02.2025 | 19,08 | 19,90 | 18,45 | 19,50 | 2,23% | 206,00 |
| 04.02.2025 | 19,03 | 19,12 | 18,71 | 19,08 | 0,26% | 4,00 |
| 03.02.2025 | 18,57 | 19,15 | 18,37 | 19,03 | 0,85% | 277,00 |
| 31.01.2025 | 19,16 | 19,49 | 18,84 | 18,87 | -1,49% | 16,00 |
| 30.01.2025 | 19,22 | 19,70 | 19,12 | 19,15 | -0,26% | 359,00 |
| 29.01.2025 | 19,14 | 19,31 | 19,05 | 19,20 | 0,31% | 16,00 |