21,255€
0,52%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 21,51 | 21,98 | 21,50 | 21,80 | 1,47% | 7.479,00 |
| 14.08.2025 | 21,54 | 21,71 | 21,34 | 21,49 | -0,30% | 75,00 |
| 13.08.2025 | 21,20 | 21,67 | 21,17 | 21,55 | 1,65% | 101,00 |
| 12.08.2025 | 21,05 | 21,37 | 21,05 | 21,20 | 0,71% | 2,00 |
| 11.08.2025 | 21,27 | 21,27 | 20,88 | 21,05 | -0,40% | 301,00 |
| 08.08.2025 | 20,97 | 21,32 | 20,95 | 21,14 | 0,81% | 42,00 |
| 07.08.2025 | 20,06 | 21,10 | 20,06 | 20,97 | 4,51% | 533,00 |
| 06.08.2025 | 20,12 | 20,51 | 20,03 | 20,06 | -0,27% | 490,00 |
| 05.08.2025 | 19,91 | 20,25 | 19,91 | 20,12 | 1,08% | - |
| 04.08.2025 | 19,73 | 20,13 | 19,73 | 19,90 | -0,62% | 188,00 |
| 01.08.2025 | 20,57 | 20,57 | 19,66 | 20,03 | -2,63% | 959,00 |
| 31.07.2025 | 20,72 | 20,88 | 20,52 | 20,57 | -0,68% | 1.295,00 |
| 30.07.2025 | 21,10 | 21,16 | 20,50 | 20,71 | -1,94% | 559,00 |
| 29.07.2025 | 21,28 | 21,42 | 20,88 | 21,12 | -0,85% | 574,00 |
| 28.07.2025 | 22,05 | 22,44 | 21,25 | 21,30 | -3,60% | 615,00 |
| 25.07.2025 | 22,07 | 22,18 | 21,76 | 22,09 | 0,11% | 305,00 |
| 24.07.2025 | 22,15 | 22,74 | 22,02 | 22,07 | -0,36% | 7.696,00 |
| 23.07.2025 | 21,01 | 22,48 | 21,01 | 22,15 | 5,40% | 4.346,00 |
| 22.07.2025 | 20,92 | 21,12 | 20,72 | 21,01 | 0,45% | 390,00 |
| 21.07.2025 | 20,75 | 21,37 | 20,75 | 20,92 | 0,77% | 3.102,00 |
| 18.07.2025 | 20,06 | 21,06 | 20,06 | 20,76 | 3,44% | 837,00 |
| 17.07.2025 | 19,82 | 20,18 | 19,82 | 20,07 | 1,25% | 30,00 |
| 16.07.2025 | 19,98 | 20,01 | 19,58 | 19,82 | -0,78% | 56,00 |
| 15.07.2025 | 19,70 | 20,10 | 19,66 | 19,97 | 1,40% | - |
| 14.07.2025 | 19,89 | 19,91 | 19,60 | 19,70 | -1,44% | 1.056,00 |
| 11.07.2025 | 20,22 | 20,22 | 19,91 | 19,99 | -1,19% | 22,00 |
| 10.07.2025 | 20,05 | 20,33 | 20,02 | 20,23 | 0,80% | 1.110,00 |
| 09.07.2025 | 19,78 | 20,34 | 19,61 | 20,07 | 1,39% | 2.009,00 |
| 08.07.2025 | 19,51 | 19,83 | 19,47 | 19,79 | 1,55% | 8,00 |
| 07.07.2025 | 19,21 | 19,60 | 19,17 | 19,49 | 1,56% | 121,00 |
| 04.07.2025 | 19,16 | 19,85 | 19,08 | 19,19 | 0,14% | 14,00 |
| 03.07.2025 | 19,67 | 19,86 | 19,10 | 19,16 | -2,44% | 1.040,00 |
| 02.07.2025 | 19,36 | 19,86 | 19,36 | 19,64 | 1,47% | 101,00 |
| 01.07.2025 | 19,83 | 19,86 | 19,21 | 19,36 | -2,40% | - |
| 30.06.2025 | 19,98 | 20,13 | 19,73 | 19,83 | -0,63% | - |
| 27.06.2025 | 19,64 | 20,02 | 19,64 | 19,96 | 1,64% | - |
| 26.06.2025 | 19,72 | 19,99 | 19,41 | 19,63 | -0,47% | - |
| 25.06.2025 | 19,55 | 19,96 | 19,55 | 19,73 | 1,15% | - |
| 24.06.2025 | 18,60 | 20,01 | 18,60 | 19,50 | 5,39% | 1.662,00 |
| 23.06.2025 | 18,39 | 18,89 | 18,15 | 18,50 | 0,58% | 2.100,00 |
| 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 |