23,585€
1,66%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 23,15 | 24,20 | 23,15 | 23,66 | 2,03% | 26.042,00 |
| 13.11.2025 | 23,10 | 23,20 | 22,59 | 23,19 | 0,39% | 26.227,00 |
| 12.11.2025 | 22,33 | 23,10 | 22,23 | 23,10 | 3,96% | 13.929,00 |
| 11.11.2025 | 21,60 | 22,33 | 21,60 | 22,22 | 3,35% | 3.201,00 |
| 10.11.2025 | 21,11 | 21,58 | 21,11 | 21,50 | 1,99% | 2.137,00 |
| 07.11.2025 | 20,95 | 21,15 | 20,72 | 21,08 | 0,05% | 3.787,00 |
| 06.11.2025 | 21,63 | 21,64 | 20,95 | 21,07 | -2,90% | 3.690,00 |
| 05.11.2025 | 21,14 | 21,71 | 21,14 | 21,70 | 2,50% | 3.693,00 |
| 04.11.2025 | 21,10 | 21,25 | 20,76 | 21,17 | -0,28% | 6.723,00 |
| 03.11.2025 | 21,73 | 21,74 | 21,23 | 21,23 | -1,76% | 2.649,00 |
| 31.10.2025 | 21,81 | 21,85 | 21,54 | 21,61 | -1,41% | 1.139,00 |
| 30.10.2025 | 22,11 | 22,19 | 21,52 | 21,92 | -1,35% | 4.073,00 |
| 29.10.2025 | 22,07 | 22,30 | 22,01 | 22,22 | 0,68% | 2.466,00 |
| 28.10.2025 | 21,78 | 22,17 | 21,78 | 22,07 | 1,19% | 8.048,00 |
| 27.10.2025 | 21,99 | 21,99 | 21,64 | 21,81 | -0,73% | 4.661,00 |
| 24.10.2025 | 21,73 | 22,01 | 21,57 | 21,97 | 0,46% | 1.679,00 |
| 23.10.2025 | 21,42 | 21,98 | 21,42 | 21,87 | 1,91% | 2.873,00 |
| 22.10.2025 | 21,58 | 22,09 | 21,30 | 21,46 | -0,33% | 6.215,00 |
| 21.10.2025 | 21,64 | 21,72 | 21,46 | 21,53 | -1,10% | 4.747,00 |
| 20.10.2025 | 21,96 | 22,05 | 21,75 | 21,77 | -0,64% | 1.412,00 |
| 17.10.2025 | 21,97 | 21,97 | 21,28 | 21,91 | -0,77% | 5.398,00 |
| 16.10.2025 | 22,22 | 22,34 | 22,04 | 22,08 | -0,54% | 904,00 |
| 15.10.2025 | 22,46 | 22,58 | 22,10 | 22,20 | -1,46% | 2.615,00 |
| 14.10.2025 | 22,10 | 22,53 | 21,63 | 22,53 | 1,67% | 3.724,00 |
| 13.10.2025 | 22,27 | 22,50 | 22,13 | 22,16 | -0,63% | 4.344,00 |
| 10.10.2025 | 22,64 | 22,94 | 22,21 | 22,30 | -1,46% | 3.627,00 |
| 09.10.2025 | 22,73 | 23,01 | 22,49 | 22,63 | -0,26% | 4.723,00 |
| 08.10.2025 | 22,64 | 23,02 | 22,36 | 22,69 | 0,40% | 8.724,00 |
| 07.10.2025 | 22,30 | 22,92 | 22,12 | 22,60 | 1,21% | 10.060,00 |
| 06.10.2025 | 22,72 | 22,72 | 21,47 | 22,33 | -0,58% | 21.710,00 |
| 03.10.2025 | 22,63 | 23,14 | 21,93 | 22,46 | -0,75% | 8.962,00 |
| 02.10.2025 | 22,42 | 22,63 | 22,10 | 22,63 | 1,12% | 8.289,00 |
| 01.10.2025 | 22,07 | 22,49 | 21,95 | 22,38 | 1,22% | 5.627,00 |
| 30.09.2025 | 21,86 | 22,21 | 21,74 | 22,11 | 0,55% | 6.548,00 |
| 29.09.2025 | 21,92 | 22,11 | 21,81 | 21,99 | 0,09% | 5.461,00 |
| 26.09.2025 | 21,46 | 22,34 | 21,46 | 21,97 | 2,76% | 14.551,00 |
| 25.09.2025 | 21,17 | 21,45 | 21,13 | 21,38 | 1,38% | 5.644,00 |
| 24.09.2025 | 21,54 | 21,61 | 21,09 | 21,09 | -1,91% | 4.492,00 |
| 23.09.2025 | 21,49 | 22,01 | 21,38 | 21,50 | 0,23% | 6.523,00 |
| 22.09.2025 | 20,99 | 21,49 | 20,87 | 21,45 | 2,34% | 7.632,00 |
| 19.09.2025 | 21,19 | 21,42 | 20,90 | 20,96 | -1,69% | 2.354,00 |
| 18.09.2025 | 21,36 | 21,67 | 21,20 | 21,32 | 0,38% | 4.725,00 |
| 17.09.2025 | 21,10 | 21,40 | 20,82 | 21,24 | 1,05% | 7.833,00 |
| 16.09.2025 | 21,48 | 22,00 | 20,37 | 21,02 | -2,05% | 8.508,00 |
| 15.09.2025 | 20,96 | 21,50 | 20,96 | 21,46 | 2,53% | 4.482,00 |
| 12.09.2025 | 21,07 | 21,08 | 20,75 | 20,93 | 0,24% | 5.164,00 |
| 11.09.2025 | 20,99 | 21,21 | 20,77 | 20,88 | -0,76% | 873,00 |
| 10.09.2025 | 19,90 | 21,13 | 19,82 | 21,04 | 6,60% | 7.769,00 |
| 09.09.2025 | 20,26 | 20,40 | 19,71 | 19,74 | -2,96% | 4.581,00 |
| 08.09.2025 | 20,08 | 20,39 | 20,04 | 20,34 | 1,55% | 4.966,00 |
| 05.09.2025 | 20,02 | 20,23 | 19,98 | 20,03 | 0,28% | 4.907,00 |
| 04.09.2025 | 19,47 | 19,98 | 19,40 | 19,98 | 2,83% | 3.176,00 |
| 03.09.2025 | 19,65 | 19,71 | 19,38 | 19,43 | -1,40% | 5.061,00 |
| 02.09.2025 | 20,33 | 20,45 | 19,43 | 19,70 | -3,05% | 9.625,00 |
| 01.09.2025 | 20,46 | 20,55 | 20,24 | 20,32 | -1,26% | 2.619,00 |
| 29.08.2025 | 20,48 | 20,59 | 20,30 | 20,58 | 0,34% | 3.650,00 |
| 28.08.2025 | 20,45 | 20,78 | 20,39 | 20,51 | -0,05% | 6.153,00 |
| 27.08.2025 | 20,86 | 21,06 | 20,41 | 20,52 | -1,44% | 3.940,00 |
| 26.08.2025 | 21,24 | 21,24 | 20,37 | 20,82 | -2,02% | 17.430,00 |
| 25.08.2025 | 21,71 | 21,89 | 21,25 | 21,25 | -2,57% | 2.112,00 |
| 22.08.2025 | 21,34 | 21,94 | 21,34 | 21,81 | 1,82% | 5.961,00 |
| 21.08.2025 | 21,31 | 21,51 | 21,28 | 21,42 | 0,52% | 2.207,00 |
| 20.08.2025 | 21,67 | 21,67 | 21,31 | 21,31 | -1,98% | 1.308,00 |
| 19.08.2025 | 21,14 | 21,74 | 21,14 | 21,74 | 2,84% | 2.706,00 |
| 18.08.2025 | 21,76 | 21,83 | 21,07 | 21,14 | -3,16% | 6.423,00 |
| 15.08.2025 | 21,49 | 21,98 | 21,49 | 21,83 | 2,01% | 2.795,00 |
| 14.08.2025 | 21,50 | 21,69 | 21,40 | 21,40 | -0,79% | 4.918,00 |
| 13.08.2025 | 21,19 | 21,67 | 21,19 | 21,57 | 1,79% | 8.176,00 |
| 12.08.2025 | 21,08 | 21,37 | 21,06 | 21,19 | 0,43% | 3.713,00 |
| 11.08.2025 | 21,18 | 21,21 | 20,93 | 21,10 | 0,14% | 1.143,00 |
| 08.08.2025 | 20,98 | 21,27 | 20,98 | 21,07 | 0,81% | 3.156,00 |
| 07.08.2025 | 20,14 | 21,09 | 20,14 | 20,90 | 4,08% | 4.752,00 |
| 06.08.2025 | 20,21 | 20,46 | 20,08 | 20,08 | -0,35% | 2.047,00 |
| 05.08.2025 | 19,92 | 20,19 | 19,92 | 20,15 | 1,23% | 9.798,00 |
| 04.08.2025 | 20,15 | 20,17 | 19,86 | 19,91 | -0,72% | 2.862,00 |
| 01.08.2025 | 20,45 | 20,53 | 19,70 | 20,05 | -2,39% | 13.372,00 |
| 31.07.2025 | 20,78 | 20,84 | 20,54 | 20,54 | -1,01% | 6.071,00 |
| 30.07.2025 | 21,19 | 21,19 | 20,45 | 20,75 | -1,57% | 5.274,00 |
| 29.07.2025 | 21,37 | 21,43 | 20,92 | 21,08 | -0,71% | 13.758,00 |
| 28.07.2025 | 22,42 | 22,47 | 21,23 | 21,23 | -3,50% | 8.185,00 |
| 25.07.2025 | 22,05 | 22,11 | 21,74 | 22,00 | -0,05% | 5.430,00 |
| 24.07.2025 | 22,05 | 22,70 | 22,01 | 22,01 | -0,41% | 11.859,00 |
| 23.07.2025 | 21,21 | 22,49 | 21,21 | 22,10 | 5,34% | 20.602,00 |
| 22.07.2025 | 20,88 | 21,07 | 20,77 | 20,98 | -0,14% | 3.388,00 |
| 21.07.2025 | 20,77 | 21,32 | 20,75 | 21,01 | 1,30% | 8.799,00 |
| 18.07.2025 | 20,11 | 21,05 | 20,09 | 20,74 | 3,44% | 18.057,00 |
| 17.07.2025 | 19,86 | 20,17 | 19,86 | 20,05 | 1,19% | 2.493,00 |
| 16.07.2025 | 19,92 | 19,96 | 19,60 | 19,82 | -0,90% | 2.791,00 |
| 15.07.2025 | 19,75 | 20,06 | 19,72 | 20,00 | 1,45% | 10.376,00 |
| 14.07.2025 | 19,87 | 19,87 | 19,60 | 19,71 | -1,50% | 10.385,00 |
| 11.07.2025 | 20,15 | 20,20 | 19,95 | 20,01 | -0,89% | 3.090,00 |
| 10.07.2025 | 20,05 | 20,31 | 19,98 | 20,19 | 0,35% | 4.743,00 |
| 09.07.2025 | 19,72 | 20,33 | 19,72 | 20,12 | 1,64% | 16.576,00 |
| 08.07.2025 | 19,47 | 19,82 | 19,47 | 19,80 | 0,99% | 7.319,00 |
| 07.07.2025 | 19,25 | 19,60 | 19,16 | 19,60 | 2,32% | 10.487,00 |
| 04.07.2025 | 19,34 | 19,78 | 19,10 | 19,16 | -0,05% | 9.284,00 |
| 03.07.2025 | 19,68 | 19,80 | 19,11 | 19,17 | -2,14% | 2.615,00 |
| 02.07.2025 | 19,38 | 19,80 | 19,38 | 19,59 | 1,42% | 1.239,00 |
| 01.07.2025 | 19,87 | 19,87 | 19,25 | 19,31 | -2,65% | 3.991,00 |
| 30.06.2025 | 19,93 | 20,10 | 19,73 | 19,84 | -0,55% | 9.791,00 |