23,345€
0,43%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 23,30 | 23,51 | 23,21 | 23,41 | 0,69% | - |
| 13.03.2026 | 24,22 | 24,28 | 23,23 | 23,25 | -3,17% | 42,00 |
| 12.03.2026 | 24,22 | 24,56 | 23,69 | 24,01 | -1,48% | 300,00 |
| 11.03.2026 | 25,00 | 25,15 | 24,22 | 24,37 | -2,62% | - |
| 10.03.2026 | 23,80 | 25,77 | 23,66 | 25,02 | 4,91% | 32,00 |
| 09.03.2026 | 24,00 | 24,07 | 23,08 | 23,85 | -2,35% | 472,00 |
| 06.03.2026 | 25,25 | 25,47 | 23,92 | 24,43 | -3,25% | 5.779,00 |
| 05.03.2026 | 26,16 | 26,42 | 24,77 | 25,25 | -3,88% | 9.295,00 |
| 04.03.2026 | 26,39 | 26,57 | 25,78 | 26,27 | -0,36% | 51,00 |
| 03.03.2026 | 27,26 | 27,26 | 25,86 | 26,36 | -3,55% | 2.228,00 |
| 02.03.2026 | 27,95 | 27,95 | 26,70 | 27,33 | -2,95% | 312,00 |
| 27.02.2026 | 28,21 | 28,57 | 27,88 | 28,16 | -0,09% | 1.096,00 |
| 26.02.2026 | 29,67 | 29,80 | 28,03 | 28,19 | -5,31% | - |
| 25.02.2026 | 29,23 | 29,86 | 29,08 | 29,77 | 1,22% | 1.513,00 |
| 24.02.2026 | 29,11 | 29,44 | 28,91 | 29,41 | 0,93% | - |
| 23.02.2026 | 29,72 | 29,80 | 29,03 | 29,14 | -1,80% | 1.300,00 |
| 20.02.2026 | 29,48 | 30,06 | 29,37 | 29,67 | 0,76% | 3.622,00 |
| 19.02.2026 | 29,31 | 29,83 | 29,12 | 29,45 | 0,55% | 8.727,00 |
| 18.02.2026 | 29,47 | 29,88 | 28,73 | 29,29 | -0,17% | 11.509,00 |
| 17.02.2026 | 28,96 | 29,43 | 28,72 | 29,34 | 1,33% | 16,00 |
| 16.02.2026 | 28,71 | 29,04 | 28,58 | 28,95 | 0,91% | 23,00 |
| 13.02.2026 | 29,12 | 29,22 | 28,62 | 28,69 | -1,71% | 180,00 |
| 12.02.2026 | 29,60 | 30,20 | 28,99 | 29,19 | -1,02% | 878,00 |
| 11.02.2026 | 28,61 | 29,76 | 28,58 | 29,49 | 3,09% | 346,00 |
| 10.02.2026 | 28,79 | 29,04 | 28,57 | 28,61 | -0,61% | - |
| 09.02.2026 | 28,30 | 28,82 | 28,18 | 28,78 | 2,38% | 3.388,00 |
| 06.02.2026 | 28,06 | 28,43 | 27,62 | 28,11 | 0,50% | 2.572,00 |
| 05.02.2026 | 28,00 | 28,37 | 27,75 | 27,97 | -0,18% | 1.821,00 |
| 04.02.2026 | 27,76 | 28,65 | 27,58 | 28,02 | 1,28% | 3.325,00 |
| 03.02.2026 | 27,00 | 27,85 | 26,96 | 27,67 | 2,63% | 3.488,00 |
| 02.02.2026 | 26,84 | 26,98 | 26,44 | 26,96 | 0,13% | 56,00 |
| 30.01.2026 | 27,30 | 27,30 | 26,88 | 26,92 | -1,37% | 251,00 |
| 29.01.2026 | 27,69 | 27,95 | 26,85 | 27,30 | -1,43% | 8.335,00 |
| 28.01.2026 | 26,15 | 28,09 | 26,11 | 27,69 | 5,81% | 4.839,00 |
| 27.01.2026 | 26,44 | 26,53 | 25,22 | 26,17 | -0,95% | 2.018,00 |
| 26.01.2026 | 26,66 | 26,84 | 26,38 | 26,42 | -1,40% | 356,00 |
| 23.01.2026 | 26,47 | 26,89 | 26,22 | 26,80 | 1,23% | 3.355,00 |
| 22.01.2026 | 26,66 | 26,67 | 25,99 | 26,47 | -0,68% | 1.861,00 |
| 21.01.2026 | 26,42 | 26,75 | 25,82 | 26,65 | 1,04% | 2.030,00 |
| 20.01.2026 | 26,68 | 26,86 | 25,86 | 26,38 | -0,26% | 6.172,00 |
| 19.01.2026 | 25,60 | 26,92 | 25,54 | 26,45 | 1,26% | 8.952,00 |
| 16.01.2026 | 26,62 | 26,78 | 25,48 | 26,12 | -1,36% | 3.536,00 |
| 15.01.2026 | 25,92 | 26,53 | 25,79 | 26,48 | 2,26% | 3.522,00 |
| 14.01.2026 | 25,57 | 25,91 | 25,34 | 25,89 | 1,07% | 13,00 |
| 13.01.2026 | 25,57 | 25,70 | 25,48 | 25,62 | 0,31% | 2.296,00 |
| 12.01.2026 | 25,67 | 25,67 | 25,38 | 25,54 | -0,10% | 1.140,00 |
| 09.01.2026 | 25,92 | 25,94 | 25,55 | 25,56 | -1,26% | - |
| 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 |