23,320€
-1,27%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 23,78 | 23,80 | 23,22 | 23,26 | -1,55% | 1.905,00 |
| 26.03.2026 | 24,24 | 24,24 | 23,61 | 23,62 | -3,20% | 3.664,00 |
| 25.03.2026 | 24,21 | 24,49 | 24,19 | 24,40 | 2,01% | 1.581,00 |
| 24.03.2026 | 23,66 | 24,07 | 23,64 | 23,92 | -0,58% | 1.988,00 |
| 23.03.2026 | 22,65 | 24,27 | 22,08 | 24,06 | 4,07% | 7.468,00 |
| 20.03.2026 | 23,59 | 23,91 | 22,83 | 23,12 | -1,95% | 14.075,00 |
| 19.03.2026 | 24,11 | 24,12 | 23,20 | 23,58 | -2,56% | 4.885,00 |
| 18.03.2026 | 23,67 | 24,47 | 23,49 | 24,20 | 3,29% | 4.145,00 |
| 17.03.2026 | 23,21 | 23,61 | 22,94 | 23,43 | 0,30% | 7.849,00 |
| 16.03.2026 | 23,34 | 23,58 | 23,16 | 23,36 | 0,65% | 4.556,00 |
| 13.03.2026 | 24,26 | 24,26 | 23,21 | 23,21 | -3,45% | 6.110,00 |
| 12.03.2026 | 24,08 | 24,50 | 23,75 | 24,04 | -1,84% | 5.632,00 |
| 11.03.2026 | 25,09 | 25,22 | 24,23 | 24,49 | -2,97% | 5.834,00 |
| 10.03.2026 | 23,77 | 25,71 | 23,67 | 25,24 | 6,36% | 23.453,00 |
| 09.03.2026 | 23,57 | 23,92 | 23,06 | 23,73 | -3,02% | 12.695,00 |
| 06.03.2026 | 25,47 | 25,47 | 23,95 | 24,47 | -2,70% | 9.725,00 |
| 05.03.2026 | 26,03 | 26,40 | 24,65 | 25,15 | -4,19% | 8.733,00 |
| 04.03.2026 | 26,41 | 26,46 | 26,25 | 26,25 | -0,34% | 4.159,00 |
| 03.03.2026 | 26,92 | 27,02 | 25,84 | 26,34 | -3,52% | 14.771,00 |
| 02.03.2026 | 27,46 | 27,71 | 26,70 | 27,30 | -2,74% | 8.227,00 |
| 27.02.2026 | 28,25 | 28,56 | 27,95 | 28,07 | -0,39% | 3.119,00 |
| 26.02.2026 | 29,65 | 29,80 | 28,02 | 28,18 | -5,25% | 6.613,00 |
| 25.02.2026 | 29,11 | 29,91 | 29,11 | 29,74 | 1,99% | 3.603,00 |
| 24.02.2026 | 29,20 | 29,47 | 28,70 | 29,16 | -0,03% | 7.703,00 |
| 23.02.2026 | 29,45 | 29,70 | 28,96 | 29,17 | -1,92% | 8.499,00 |
| 20.02.2026 | 29,57 | 30,06 | 29,34 | 29,74 | 1,29% | 5.062,00 |
| 19.02.2026 | 29,19 | 29,80 | 29,06 | 29,36 | 1,07% | 9.789,00 |
| 18.02.2026 | 29,53 | 29,82 | 28,80 | 29,05 | -1,56% | 11.945,00 |
| 17.02.2026 | 28,95 | 29,51 | 28,79 | 29,51 | 1,93% | 3.203,00 |
| 16.02.2026 | 28,72 | 29,10 | 28,65 | 28,95 | 1,08% | 2.166,00 |
| 13.02.2026 | 29,22 | 29,26 | 28,62 | 28,64 | -1,78% | 2.620,00 |
| 12.02.2026 | 29,58 | 30,19 | 28,95 | 29,16 | -1,15% | 14.231,00 |
| 11.02.2026 | 28,81 | 29,71 | 28,81 | 29,50 | 3,33% | 12.124,00 |
| 10.02.2026 | 28,83 | 29,05 | 28,55 | 28,55 | -0,66% | 4.501,00 |
| 09.02.2026 | 28,30 | 28,85 | 28,29 | 28,74 | 2,35% | 5.766,00 |
| 06.02.2026 | 27,99 | 28,49 | 27,64 | 28,08 | 0,11% | 6.071,00 |
| 05.02.2026 | 28,00 | 28,22 | 27,87 | 28,05 | 0,50% | 4.495,00 |
| 04.02.2026 | 27,85 | 28,62 | 27,65 | 27,91 | 1,12% | 11.729,00 |
| 03.02.2026 | 27,07 | 27,89 | 26,99 | 27,60 | 2,15% | 4.453,00 |
| 02.02.2026 | 26,83 | 27,03 | 26,45 | 27,02 | -0,04% | 4.065,00 |
| 30.01.2026 | 27,21 | 27,28 | 26,84 | 27,03 | -0,95% | 3.416,00 |
| 29.01.2026 | 27,76 | 27,86 | 26,92 | 27,29 | -1,73% | 14.604,00 |
| 28.01.2026 | 26,33 | 28,00 | 26,33 | 27,77 | 6,20% | 28.104,00 |
| 27.01.2026 | 26,54 | 26,54 | 25,25 | 26,15 | -0,87% | 11.661,00 |
| 26.01.2026 | 26,82 | 26,87 | 26,38 | 26,38 | -1,42% | 3.378,00 |
| 23.01.2026 | 26,37 | 26,87 | 26,29 | 26,76 | 1,33% | 14.274,00 |
| 22.01.2026 | 26,69 | 26,69 | 26,01 | 26,41 | -1,46% | 3.974,00 |
| 21.01.2026 | 26,33 | 26,80 | 25,87 | 26,80 | 1,55% | 10.877,00 |
| 20.01.2026 | 26,60 | 26,87 | 25,89 | 26,39 | -0,19% | 12.137,00 |
| 19.01.2026 | 26,26 | 26,94 | 25,48 | 26,44 | 1,11% | 14.580,00 |
| 16.01.2026 | 26,71 | 26,71 | 25,55 | 26,15 | -1,58% | 5.846,00 |
| 15.01.2026 | 26,00 | 26,91 | 25,78 | 26,57 | 2,90% | 4.965,00 |
| 14.01.2026 | 25,61 | 25,95 | 25,50 | 25,82 | 0,90% | 4.558,00 |
| 13.01.2026 | 25,62 | 25,66 | 25,51 | 25,59 | -0,08% | 2.926,00 |
| 12.01.2026 | 25,70 | 25,71 | 25,39 | 25,61 | -0,47% | 3.942,00 |
| 09.01.2026 | 25,91 | 25,91 | 25,62 | 25,73 | -0,58% | 3.316,00 |
| 08.01.2026 | 26,13 | 26,13 | 25,71 | 25,88 | -1,18% | 5.232,00 |
| 07.01.2026 | 25,84 | 26,50 | 25,84 | 26,19 | 0,92% | 5.920,00 |
| 06.01.2026 | 26,85 | 26,91 | 25,80 | 25,95 | -3,53% | 5.698,00 |
| 05.01.2026 | 25,60 | 26,99 | 25,60 | 26,90 | 5,24% | 15.727,00 |
| 02.01.2026 | 24,88 | 25,74 | 24,84 | 25,56 | 2,20% | 8.536,00 |
| 30.12.2025 | 24,90 | 25,08 | 24,90 | 25,01 | 0,28% | 2.526,00 |
| 29.12.2025 | 24,98 | 25,09 | 24,80 | 24,94 | 0,85% | 11.137,00 |
| 23.12.2025 | 24,96 | 24,97 | 24,70 | 24,73 | -0,28% | 2.734,00 |
| 22.12.2025 | 24,53 | 24,92 | 24,53 | 24,80 | 0,90% | 6.214,00 |
| 19.12.2025 | 24,77 | 25,01 | 24,51 | 24,58 | -0,81% | 21.479,00 |
| 18.12.2025 | 23,99 | 24,89 | 23,93 | 24,78 | 2,82% | 5.651,00 |
| 17.12.2025 | 24,55 | 24,93 | 24,10 | 24,10 | -1,43% | 6.426,00 |
| 16.12.2025 | 24,56 | 24,57 | 24,28 | 24,45 | -0,37% | 7.697,00 |
| 15.12.2025 | 24,23 | 24,87 | 24,18 | 24,54 | 1,36% | 12.908,00 |
| 12.12.2025 | 24,14 | 24,50 | 24,14 | 24,21 | 0,25% | 12.946,00 |
| 11.12.2025 | 23,47 | 24,25 | 23,47 | 24,15 | 2,03% | 9.093,00 |
| 10.12.2025 | 23,94 | 23,97 | 23,53 | 23,67 | -0,75% | 6.152,00 |
| 09.12.2025 | 23,54 | 23,94 | 23,47 | 23,85 | 1,49% | 20.272,00 |
| 08.12.2025 | 22,82 | 23,69 | 22,71 | 23,50 | 2,66% | 10.065,00 |
| 05.12.2025 | 22,40 | 23,09 | 22,40 | 22,89 | 4,09% | 11.924,00 |
| 04.12.2025 | 21,61 | 21,99 | 21,35 | 21,99 | 2,18% | 10.698,00 |
| 03.12.2025 | 22,36 | 22,36 | 21,46 | 21,52 | -3,58% | 8.738,00 |
| 02.12.2025 | 22,53 | 22,54 | 22,20 | 22,32 | -1,28% | 3.501,00 |
| 01.12.2025 | 22,52 | 22,67 | 22,28 | 22,61 | 0,40% | 1.256,00 |
| 28.11.2025 | 22,74 | 22,74 | 22,50 | 22,52 | -0,44% | 2.241,00 |
| 27.11.2025 | 22,88 | 22,88 | 22,62 | 22,62 | -0,79% | 3.774,00 |
| 26.11.2025 | 23,11 | 23,24 | 22,62 | 22,80 | -0,91% | 3.372,00 |
| 25.11.2025 | 22,75 | 23,14 | 22,36 | 23,01 | 1,19% | 3.221,00 |
| 24.11.2025 | 22,60 | 23,13 | 22,49 | 22,74 | 1,29% | 4.162,00 |
| 21.11.2025 | 22,27 | 22,67 | 22,24 | 22,45 | 0,85% | 7.048,00 |
| 20.11.2025 | 22,81 | 22,93 | 22,18 | 22,26 | -1,55% | 3.334,00 |
| 19.11.2025 | 22,16 | 22,87 | 22,16 | 22,61 | 1,12% | 4.505,00 |
| 18.11.2025 | 22,79 | 22,92 | 22,29 | 22,36 | -2,66% | 7.720,00 |
| 17.11.2025 | 23,55 | 23,64 | 22,85 | 22,97 | -2,92% | 4.861,00 |
| 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 |