25,660€
-0,87%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,92 | 25,94 | 25,67 | 25,68 | -0,79% | - |
| 08.01.2026 | 26,15 | 26,16 | 25,69 | 25,89 | -1,30% | 7.684,00 |
| 07.01.2026 | 25,91 | 26,54 | 25,87 | 26,23 | 1,20% | 1.500,00 |
| 06.01.2026 | 26,85 | 27,01 | 25,85 | 25,92 | -3,16% | 2.416,00 |
| 05.01.2026 | 25,58 | 26,90 | 25,43 | 26,76 | 4,59% | 1.399,00 |
| 02.01.2026 | 25,04 | 25,75 | 24,88 | 25,59 | 2,24% | 2.521,00 |
| 30.12.2025 | 24,99 | 25,10 | 24,85 | 25,03 | -0,02% | 3.701,00 |
| 29.12.2025 | 24,83 | 25,09 | 24,80 | 25,03 | 0,97% | 19.220,00 |
| 23.12.2025 | 24,88 | 24,93 | 24,71 | 24,79 | -0,34% | 44,00 |
| 22.12.2025 | 24,63 | 24,92 | 24,53 | 24,88 | 0,10% | 275,00 |
| 19.12.2025 | 24,76 | 25,10 | 24,65 | 24,85 | 0,26% | 1,00 |
| 18.12.2025 | 23,99 | 24,90 | 23,96 | 24,79 | 3,34% | 50,00 |
| 17.12.2025 | 24,51 | 24,89 | 23,99 | 23,99 | -2,16% | - |
| 16.12.2025 | 24,61 | 24,61 | 24,26 | 24,52 | -0,33% | 2,00 |
| 15.12.2025 | 24,25 | 24,90 | 24,10 | 24,60 | 1,34% | 831,00 |
| 12.12.2025 | 24,12 | 24,52 | 24,02 | 24,27 | 0,62% | - |
| 11.12.2025 | 23,67 | 24,27 | 23,48 | 24,12 | 2,16% | - |
| 10.12.2025 | 23,88 | 24,00 | 23,52 | 23,61 | -0,88% | 43,00 |
| 09.12.2025 | 23,45 | 23,90 | 23,45 | 23,82 | 0,68% | 2,00 |
| 08.12.2025 | 22,87 | 23,67 | 22,71 | 23,66 | 3,12% | 4.746,00 |
| 05.12.2025 | 22,00 | 23,11 | 21,99 | 22,95 | 4,60% | 11.088,00 |
| 04.12.2025 | 21,56 | 22,00 | 21,31 | 21,94 | 1,72% | 3,00 |
| 03.12.2025 | 22,27 | 22,33 | 21,46 | 21,57 | -3,25% | 398,00 |
| 02.12.2025 | 22,55 | 22,70 | 22,19 | 22,29 | -1,09% | 102,00 |
| 01.12.2025 | 22,57 | 22,69 | 22,27 | 22,54 | -0,16% | 1,00 |
| 28.11.2025 | 22,69 | 22,77 | 22,49 | 22,57 | -0,49% | 297,00 |
| 27.11.2025 | 22,75 | 22,90 | 22,65 | 22,68 | -0,35% | - |
| 26.11.2025 | 23,13 | 23,23 | 22,57 | 22,76 | -1,30% | 8,00 |
| 25.11.2025 | 22,73 | 23,11 | 22,22 | 23,06 | 1,43% | 32,00 |
| 24.11.2025 | 22,51 | 23,24 | 22,51 | 22,74 | 0,07% | - |
| 21.11.2025 | 22,26 | 22,77 | 22,22 | 22,72 | 2,20% | 1.712,00 |
| 20.11.2025 | 22,76 | 22,97 | 22,18 | 22,23 | -2,16% | 77,00 |
| 19.11.2025 | 22,19 | 22,93 | 22,19 | 22,72 | 1,93% | 102,00 |
| 18.11.2025 | 22,91 | 22,99 | 22,28 | 22,29 | -2,77% | 2.342,00 |
| 17.11.2025 | 23,60 | 23,75 | 22,85 | 22,93 | -2,84% | 23,00 |
| 14.11.2025 | 23,21 | 24,35 | 23,05 | 23,60 | 3,97% | 2.002,00 |
| 13.11.2025 | 23,02 | 23,11 | 22,60 | 22,70 | 0,71% | 14,00 |
| 12.11.2025 | 22,27 | 23,08 | 22,26 | 22,54 | 1,19% | 2.052,00 |
| 11.11.2025 | 21,46 | 22,28 | 21,40 | 22,27 | 3,75% | - |
| 10.11.2025 | 21,09 | 21,63 | 21,09 | 21,47 | 1,90% | 85,00 |
| 07.11.2025 | 20,96 | 21,15 | 20,73 | 21,07 | 0,29% | 44,00 |
| 06.11.2025 | 21,62 | 21,62 | 20,99 | 21,01 | -3,00% | - |
| 05.11.2025 | 21,19 | 21,72 | 21,02 | 21,66 | 2,19% | 2,00 |
| 04.11.2025 | 21,27 | 21,31 | 20,77 | 21,19 | -0,45% | 1.751,00 |
| 03.11.2025 | 21,66 | 21,79 | 21,22 | 21,29 | -1,64% | 101,00 |
| 31.10.2025 | 21,82 | 21,86 | 21,53 | 21,64 | -0,96% | 1,00 |
| 30.10.2025 | 22,16 | 22,20 | 21,50 | 21,85 | -1,31% | 2,00 |
| 29.10.2025 | 22,08 | 22,31 | 21,98 | 22,14 | 0,23% | 1,00 |
| 28.10.2025 | 21,87 | 22,14 | 21,77 | 22,09 | 1,05% | 1,00 |
| 27.10.2025 | 21,93 | 22,05 | 21,56 | 21,86 | -0,27% | - |
| 24.10.2025 | 21,80 | 22,02 | 21,58 | 21,92 | 0,44% | 205,00 |
| 23.10.2025 | 21,42 | 22,00 | 21,40 | 21,83 | 1,89% | 505,00 |
| 22.10.2025 | 21,55 | 22,09 | 21,42 | 21,42 | -0,76% | 1,00 |
| 21.10.2025 | 21,71 | 21,82 | 21,43 | 21,59 | -0,58% | 103,00 |
| 20.10.2025 | 21,97 | 22,06 | 21,70 | 21,71 | -1,23% | 407,00 |
| 17.10.2025 | 22,14 | 22,14 | 21,27 | 21,98 | -1,35% | 7,00 |
| 16.10.2025 | 22,17 | 22,29 | 21,92 | 22,28 | 0,50% | 280,00 |
| 15.10.2025 | 22,43 | 22,62 | 22,14 | 22,17 | -1,51% | 15,00 |
| 14.10.2025 | 22,17 | 22,52 | 21,61 | 22,51 | 1,35% | 1,00 |
| 13.10.2025 | 22,23 | 22,54 | 22,16 | 22,21 | 0,09% | 2,00 |
| 10.10.2025 | 22,60 | 22,93 | 22,17 | 22,19 | -1,73% | 333,00 |
| 09.10.2025 | 22,70 | 23,07 | 22,47 | 22,58 | -0,42% | 169,00 |
| 08.10.2025 | 22,49 | 23,03 | 22,28 | 22,68 | 0,51% | 460,00 |
| 07.10.2025 | 22,31 | 22,94 | 22,19 | 22,56 | 1,69% | 1,00 |
| 06.10.2025 | 22,40 | 22,72 | 21,49 | 22,19 | -0,89% | 3.723,00 |
| 03.10.2025 | 22,58 | 23,16 | 21,93 | 22,39 | -0,91% | - |
| 02.10.2025 | 22,42 | 22,66 | 22,04 | 22,59 | 0,51% | 1.119,00 |
| 01.10.2025 | 22,13 | 22,48 | 21,89 | 22,48 | 1,38% | 7,00 |
| 30.09.2025 | 21,90 | 22,18 | 21,70 | 22,17 | 0,41% | 61,00 |
| 29.09.2025 | 21,94 | 22,13 | 21,75 | 22,08 | 0,66% | 402,00 |
| 26.09.2025 | 21,46 | 22,33 | 21,42 | 21,94 | 2,43% | 120,00 |
| 25.09.2025 | 21,13 | 21,48 | 21,11 | 21,42 | -0,26% | 7.930,00 |
| 24.09.2025 | 21,49 | 21,66 | 21,33 | 21,47 | -0,37% | - |
| 23.09.2025 | 21,47 | 22,03 | 21,38 | 21,55 | 0,47% | - |
| 22.09.2025 | 20,98 | 22,40 | 20,84 | 21,45 | 2,41% | - |
| 19.09.2025 | 21,24 | 21,50 | 20,91 | 20,95 | -1,41% | - |
| 18.09.2025 | 21,32 | 21,70 | 21,22 | 21,25 | 0,47% | 24,00 |
| 17.09.2025 | 21,06 | 21,42 | 20,81 | 21,15 | 0,38% | 4.589,00 |
| 16.09.2025 | 21,47 | 22,03 | 20,31 | 21,07 | -1,91% | 295,00 |
| 15.09.2025 | 20,96 | 21,51 | 20,95 | 21,48 | 3,07% | 1,00 |
| 12.09.2025 | 21,04 | 21,09 | 20,68 | 20,84 | -0,62% | - |
| 11.09.2025 | 21,05 | 21,22 | 20,74 | 20,97 | 0,17% | 300,00 |
| 10.09.2025 | 19,90 | 21,14 | 19,84 | 20,93 | 5,87% | 5.390,00 |
| 09.09.2025 | 20,31 | 20,44 | 19,63 | 19,77 | -2,61% | 118,00 |
| 08.09.2025 | 20,08 | 20,39 | 20,08 | 20,30 | 1,15% | 1.002,00 |
| 05.09.2025 | 19,99 | 20,26 | 19,98 | 20,07 | 0,40% | 450,00 |
| 04.09.2025 | 19,50 | 20,00 | 19,36 | 19,99 | 2,57% | 741,00 |
| 03.09.2025 | 19,73 | 19,74 | 19,36 | 19,49 | -1,34% | 301,00 |
| 02.09.2025 | 20,37 | 20,46 | 19,37 | 19,76 | -3,00% | 585,00 |
| 01.09.2025 | 20,58 | 20,64 | 20,20 | 20,37 | -1,02% | 786,00 |
| 29.08.2025 | 20,50 | 20,62 | 20,28 | 20,58 | 0,32% | 6,00 |
| 28.08.2025 | 20,48 | 20,80 | 20,38 | 20,51 | 0,15% | 202,00 |
| 27.08.2025 | 20,90 | 21,05 | 20,36 | 20,48 | -1,99% | 1.012,00 |
| 26.08.2025 | 21,27 | 21,27 | 20,36 | 20,90 | -1,76% | 2.605,00 |
| 25.08.2025 | 21,79 | 21,90 | 21,27 | 21,27 | -2,39% | 87,00 |
| 22.08.2025 | 21,45 | 21,96 | 21,27 | 21,79 | 1,70% | - |
| 21.08.2025 | 21,39 | 21,49 | 21,27 | 21,43 | 0,14% | - |
| 20.08.2025 | 21,66 | 21,67 | 21,31 | 21,40 | -1,27% | 6,00 |
| 19.08.2025 | 21,19 | 21,80 | 21,17 | 21,67 | 2,27% | 23,00 |
| 18.08.2025 | 21,79 | 21,87 | 21,08 | 21,19 | -2,80% | - |