22,355€
-0,11%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,39 | 22,48 | 22,28 | 22,41 | 0,11% | 1.064,00 |
| 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 |
| 27.06.2025 | 19,74 | 20,02 | 19,73 | 19,95 | 1,97% | 3.232,00 |
| 26.06.2025 | 19,80 | 19,83 | 19,48 | 19,56 | -0,58% | 2.604,00 |
| 25.06.2025 | 20,00 | 20,00 | 19,66 | 19,68 | -0,91% | 21.274,00 |
| 24.06.2025 | 18,76 | 20,00 | 18,56 | 19,86 | 6,20% | 25.181,00 |
| 23.06.2025 | 18,21 | 18,94 | 18,17 | 18,70 | 1,49% | 6.203,00 |
| 20.06.2025 | 18,54 | 18,56 | 18,33 | 18,42 | 0,44% | 726,00 |
| 19.06.2025 | 18,61 | 18,61 | 18,25 | 18,34 | -1,53% | 2.669,00 |
| 18.06.2025 | 18,66 | 18,82 | 18,53 | 18,63 | -0,27% | 1.112,00 |
| 17.06.2025 | 18,71 | 18,76 | 18,32 | 18,68 | -1,16% | 4.666,00 |
| 16.06.2025 | 18,88 | 19,13 | 18,79 | 18,90 | 0,11% | 3.978,00 |
| 13.06.2025 | 18,70 | 18,94 | 18,68 | 18,88 | -1,33% | 3.883,00 |
| 12.06.2025 | 18,88 | 19,18 | 18,67 | 19,13 | 0,45% | 2.790,00 |
| 11.06.2025 | 18,83 | 19,19 | 18,80 | 19,05 | 0,66% | 2.614,00 |
| 10.06.2025 | 18,67 | 18,95 | 18,67 | 18,92 | 0,80% | 8.268,00 |
| 09.06.2025 | 18,96 | 18,98 | 18,65 | 18,77 | -1,16% | 2.850,00 |
| 06.06.2025 | 19,28 | 19,28 | 18,88 | 18,99 | -0,37% | 7.301,00 |
| 05.06.2025 | 19,57 | 19,93 | 18,93 | 19,06 | -2,43% | 5.160,00 |
| 04.06.2025 | 19,52 | 19,60 | 19,28 | 19,54 | 0,39% | 6.444,00 |
| 03.06.2025 | 19,26 | 19,52 | 19,01 | 19,46 | 0,36% | 8.357,00 |
| 02.06.2025 | 19,76 | 19,76 | 19,31 | 19,39 | -2,07% | 5.293,00 |
| 30.05.2025 | 20,26 | 20,66 | 19,70 | 19,80 | -2,17% | 12.410,00 |
| 29.05.2025 | 19,71 | 20,43 | 19,71 | 20,24 | 2,22% | 13.872,00 |
| 28.05.2025 | 19,48 | 19,81 | 19,48 | 19,80 | 0,99% | 6.986,00 |
| 27.05.2025 | 19,10 | 19,77 | 19,09 | 19,61 | 2,62% | 7.517,00 |
| 26.05.2025 | 18,81 | 19,17 | 18,48 | 19,11 | 3,24% | 12.085,00 |
| 23.05.2025 | 18,83 | 18,90 | 17,90 | 18,51 | -2,30% | 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 |