18,543€
-2,10%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18,86 | 18,90 | 17,88 | 18,53 | -2,18% | 23.032,00 |
| 22.05.2025 | 18,87 | 18,95 | 18,69 | 18,94 | 0,40% | 9.339,00 |
| 21.05.2025 | 18,96 | 19,03 | 18,66 | 18,87 | -1,00% | 7.581,00 |
| 20.05.2025 | 18,80 | 19,12 | 18,57 | 19,06 | 0,71% | 23.840,00 |
| 19.05.2025 | 19,19 | 19,25 | 18,50 | 18,92 | -1,66% | 24.788,00 |
| 16.05.2025 | 19,42 | 20,34 | 19,16 | 19,24 | -1,66% | 23.336,00 |
| 15.05.2025 | 19,00 | 19,60 | 18,69 | 19,57 | 1,14% | 28.013,00 |
| 14.05.2025 | 22,77 | 22,83 | 18,55 | 19,35 | -14,93% | 119.586,00 |
| 13.05.2025 | 22,25 | 22,77 | 22,11 | 22,74 | 2,25% | 4.940,00 |
| 12.05.2025 | 22,35 | 22,75 | 22,24 | 22,24 | 0,23% | 9.602,00 |
| 09.05.2025 | 21,98 | 22,43 | 21,90 | 22,19 | 0,63% | 1.864,00 |
| 08.05.2025 | 21,57 | 22,05 | 21,38 | 22,05 | 2,89% | 2.925,00 |
| 07.05.2025 | 21,75 | 21,84 | 21,32 | 21,43 | -1,06% | 2.707,00 |
| 06.05.2025 | 21,34 | 21,70 | 21,12 | 21,66 | 1,07% | 3.862,00 |
| 05.05.2025 | 21,46 | 21,64 | 21,25 | 21,43 | -0,46% | 9.113,00 |
| 02.05.2025 | 21,27 | 21,53 | 21,16 | 21,53 | 1,27% | 6.061,00 |
| 30.04.2025 | 20,64 | 21,29 | 20,48 | 21,26 | 2,66% | 4.297,00 |
| 29.04.2025 | 20,71 | 21,00 | 20,63 | 20,71 | 0,58% | 3.479,00 |
| 28.04.2025 | 20,78 | 20,95 | 20,57 | 20,59 | -0,87% | 3.908,00 |
| 25.04.2025 | 20,53 | 20,78 | 20,43 | 20,77 | 1,52% | 4.070,00 |
| 24.04.2025 | 20,22 | 20,46 | 19,81 | 20,46 | 1,39% | 22.923,00 |
| 23.04.2025 | 20,11 | 20,46 | 19,99 | 20,18 | 1,43% | 11.737,00 |
| 22.04.2025 | 19,22 | 19,90 | 19,12 | 19,90 | 2,08% | 1.066,00 |
| 17.04.2025 | 20,02 | 20,02 | 19,10 | 19,49 | -0,31% | 3.354,00 |
| 16.04.2025 | 19,72 | 20,17 | 19,54 | 19,55 | -1,54% | 6.045,00 |
| 15.04.2025 | 19,46 | 19,98 | 19,37 | 19,86 | 2,80% | 10.563,00 |
| 14.04.2025 | 18,82 | 19,46 | 18,79 | 19,32 | 2,63% | 38.583,00 |
| 11.04.2025 | 18,50 | 18,89 | 17,85 | 18,82 | 2,93% | 2.686,00 |
| 10.04.2025 | 19,06 | 20,99 | 17,85 | 18,29 | -4,27% | 14.407,00 |
| 09.04.2025 | 18,20 | 19,18 | 17,00 | 19,10 | 9,77% | 19.532,00 |
| 08.04.2025 | 17,88 | 18,30 | 17,37 | 17,40 | -1,08% | 12.687,00 |
| 07.04.2025 | 17,63 | 17,79 | 15,88 | 17,59 | -3,62% | 19.355,00 |
| 04.04.2025 | 19,68 | 19,68 | 17,81 | 18,25 | -7,76% | 14.068,00 |
| 03.04.2025 | 19,50 | 19,95 | 19,17 | 19,79 | -0,38% | 3.662,00 |
| 02.04.2025 | 19,97 | 19,99 | 19,60 | 19,86 | -0,35% | 4.129,00 |
| 01.04.2025 | 20,47 | 20,54 | 19,85 | 19,93 | -2,64% | 5.223,00 |
| 31.03.2025 | 20,77 | 20,80 | 19,89 | 20,47 | -2,01% | 19.188,00 |
| 28.03.2025 | 21,51 | 21,72 | 20,81 | 20,89 | -3,47% | 6.682,00 |
| 27.03.2025 | 21,05 | 21,64 | 21,00 | 21,64 | 2,17% | 2.900,00 |
| 26.03.2025 | 22,08 | 22,09 | 20,72 | 21,18 | -4,25% | 21.505,00 |
| 25.03.2025 | 21,94 | 22,12 | 21,55 | 22,12 | 1,37% | 7.455,00 |
| 24.03.2025 | 23,55 | 23,62 | 21,74 | 21,82 | -6,99% | 6.258,00 |
| 21.03.2025 | 23,74 | 23,85 | 23,26 | 23,46 | -1,14% | 14.969,00 |
| 20.03.2025 | 25,17 | 25,25 | 23,67 | 23,73 | -5,83% | 8.908,00 |
| 19.03.2025 | 25,51 | 25,59 | 24,79 | 25,20 | -1,14% | 7.285,00 |
| 18.03.2025 | 24,49 | 25,51 | 24,43 | 25,49 | 4,08% | 15.497,00 |
| 17.03.2025 | 24,02 | 24,50 | 23,59 | 24,49 | 1,87% | 6.308,00 |
| 14.03.2025 | 23,47 | 24,34 | 23,26 | 24,04 | 3,44% | 30.756,00 |
| 13.03.2025 | 23,26 | 23,50 | 22,72 | 23,24 | 0,61% | 7.131,00 |
| 12.03.2025 | 22,97 | 23,53 | 22,97 | 23,10 | 0,87% | 3.677,00 |
| 11.03.2025 | 23,20 | 23,35 | 22,68 | 22,90 | -0,48% | 4.358,00 |
| 10.03.2025 | 24,09 | 24,09 | 22,38 | 23,01 | -5,74% | 18.876,00 |
| 07.03.2025 | 25,30 | 25,70 | 24,10 | 24,41 | -3,56% | 16.305,00 |
| 06.03.2025 | 23,33 | 26,01 | 23,27 | 25,31 | 8,91% | 75.520,00 |
| 05.03.2025 | 20,46 | 23,35 | 20,46 | 23,24 | 14,15% | 33.788,00 |
| 04.03.2025 | 21,01 | 21,23 | 19,90 | 20,36 | -2,77% | 16.273,00 |
| 03.03.2025 | 21,27 | 21,78 | 20,83 | 20,94 | -1,46% | 16.520,00 |
| 28.02.2025 | 20,47 | 21,25 | 20,37 | 21,25 | 3,16% | 6.949,00 |
| 27.02.2025 | 21,04 | 21,07 | 20,35 | 20,60 | -1,44% | 7.300,00 |
| 26.02.2025 | 20,20 | 21,02 | 20,20 | 20,90 | 3,72% | 6.263,00 |
| 25.02.2025 | 19,69 | 20,20 | 19,68 | 20,15 | 2,28% | 2.114,00 |
| 24.02.2025 | 20,10 | 20,13 | 19,70 | 19,70 | -1,25% | 4.413,00 |
| 21.02.2025 | 20,49 | 20,49 | 19,93 | 19,95 | -2,01% | 4.164,00 |
| 20.02.2025 | 19,99 | 21,00 | 19,99 | 20,36 | 0,34% | 9.744,00 |
| 19.02.2025 | 20,71 | 20,92 | 20,20 | 20,29 | -1,60% | 10.647,00 |
| 18.02.2025 | 20,57 | 20,79 | 20,38 | 20,62 | 0,24% | 4.059,00 |
| 17.02.2025 | 20,23 | 20,63 | 20,18 | 20,57 | 1,78% | 6.284,00 |
| 14.02.2025 | 20,25 | 20,48 | 20,17 | 20,21 | -0,44% | 10.506,00 |
| 13.02.2025 | 20,73 | 20,73 | 19,98 | 20,30 | -1,74% | 3.713,00 |
| 12.02.2025 | 21,30 | 21,30 | 20,61 | 20,66 | -3,05% | 8.776,00 |
| 11.02.2025 | 20,42 | 21,40 | 20,41 | 21,31 | 4,26% | 6.936,00 |
| 10.02.2025 | 20,49 | 20,90 | 20,32 | 20,44 | 0,74% | 11.112,00 |
| 07.02.2025 | 19,74 | 20,44 | 19,66 | 20,29 | 3,07% | 10.478,00 |
| 06.02.2025 | 19,63 | 19,90 | 19,24 | 19,69 | 0,43% | 12.687,00 |
| 05.02.2025 | 19,05 | 19,99 | 18,52 | 19,60 | 2,43% | 11.793,00 |
| 04.02.2025 | 19,11 | 19,14 | 18,81 | 19,14 | 0,98% | 933,00 |
| 03.02.2025 | 18,51 | 19,08 | 18,28 | 18,95 | 0,50% | 5.695,00 |
| 31.01.2025 | 19,10 | 19,50 | 18,86 | 18,86 | -1,54% | 4.820,00 |
| 30.01.2025 | 19,22 | 19,64 | 19,14 | 19,15 | -0,05% | 2.619,00 |
| 29.01.2025 | 19,29 | 19,30 | 19,09 | 19,16 | 0,16% | 601,00 |
| 28.01.2025 | 19,05 | 19,24 | 18,90 | 19,13 | -0,05% | 4.481,00 |
| 27.01.2025 | 19,01 | 19,25 | 18,57 | 19,14 | 0,55% | 7.312,00 |
| 24.01.2025 | 19,67 | 19,68 | 19,04 | 19,04 | -2,98% | 5.763,00 |
| 23.01.2025 | 19,96 | 20,01 | 19,25 | 19,62 | -1,68% | 20.161,00 |
| 22.01.2025 | 20,48 | 20,79 | 19,78 | 19,96 | -3,37% | 8.076,00 |
| 21.01.2025 | 20,59 | 21,02 | 20,42 | 20,65 | 0,44% | 1.499,00 |
| 20.01.2025 | 20,49 | 20,88 | 20,06 | 20,56 | 0,39% | 2.276,00 |
| 17.01.2025 | 20,50 | 20,62 | 20,47 | 20,48 | -0,44% | 3.087,00 |
| 16.01.2025 | 20,44 | 20,72 | 20,43 | 20,57 | 0,88% | 4.678,00 |
| 15.01.2025 | 20,00 | 20,66 | 19,96 | 20,39 | 1,98% | 4.631,00 |
| 14.01.2025 | 19,82 | 20,00 | 19,59 | 20,00 | 1,50% | 2.250,00 |
| 13.01.2025 | 19,86 | 19,88 | 19,46 | 19,70 | -1,01% | 3.439,00 |
| 10.01.2025 | 20,35 | 20,35 | 19,71 | 19,90 | -2,78% | 32.969,00 |
| 09.01.2025 | 20,26 | 20,47 | 19,95 | 20,47 | 1,19% | 6.531,00 |
| 08.01.2025 | 21,20 | 21,29 | 19,94 | 20,23 | -4,26% | 12.603,00 |
| 07.01.2025 | 21,86 | 21,86 | 20,90 | 21,13 | -4,78% | 15.188,00 |
| 06.01.2025 | 21,67 | 22,41 | 21,30 | 22,19 | 3,64% | 6.264,00 |
| 03.01.2025 | 22,06 | 22,06 | 21,39 | 21,41 | -2,19% | 6.568,00 |
| 02.01.2025 | 21,81 | 22,18 | 21,40 | 21,89 | 0,60% | 1.911,00 |
| 30.12.2024 | 21,55 | 21,79 | 21,35 | 21,76 | 0,46% | 3.251,00 |