15,773€
-2,03%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 16,10 | 16,22 | 15,68 | 15,72 | -2,38% | 8.980,00 |
| 29.10.2026 | 16,02 | 16,22 | 15,81 | 16,10 | 0,56% | 7.665,00 |
| 28.10.2026 | 16,22 | 16,23 | 15,91 | 16,01 | -1,42% | 4.179,00 |
| 27.10.2026 | 16,17 | 16,34 | 16,09 | 16,24 | -0,25% | 18.278,00 |
| 26.10.2026 | 16,13 | 16,32 | 16,10 | 16,28 | 0,68% | 12.268,00 |
| 23.10.2026 | 15,98 | 16,29 | 15,96 | 16,17 | 1,57% | 5.332,00 |
| 22.10.2026 | 15,77 | 15,98 | 15,73 | 15,92 | 0,16% | 9.168,00 |
| 21.10.2026 | 15,73 | 16,03 | 15,69 | 15,90 | 0,38% | 3.641,00 |
| 20.10.2026 | 15,76 | 15,93 | 15,44 | 15,84 | 0,09% | 4.699,00 |
| 19.10.2026 | 16,19 | 16,31 | 15,82 | 15,82 | -1,71% | 7.395,00 |
| 16.10.2026 | 16,20 | 16,37 | 16,03 | 16,10 | -0,16% | 3.439,00 |
| 15.10.2026 | 16,10 | 16,12 | 15,61 | 16,12 | 0,06% | 4.530,00 |
| 14.10.2026 | 16,44 | 16,56 | 16,01 | 16,11 | -2,36% | 4.436,00 |
| 13.10.2026 | 15,89 | 16,51 | 15,89 | 16,50 | 4,20% | 25.039,00 |
| 12.10.2026 | 15,68 | 16,02 | 15,63 | 15,84 | 1,12% | 2.977,00 |
| 09.10.2026 | 15,85 | 15,93 | 15,51 | 15,66 | -0,54% | 12.835,00 |
| 08.10.2026 | 15,93 | 16,08 | 15,73 | 15,75 | -0,91% | 7.353,00 |
| 07.10.2026 | 16,10 | 16,33 | 15,71 | 15,89 | -1,15% | 26.936,00 |
| 06.10.2026 | 15,38 | 16,44 | 15,34 | 16,08 | 4,28% | 22.093,00 |
| 05.10.2026 | 15,13 | 15,50 | 14,88 | 15,42 | 2,12% | 18.052,00 |
| 02.10.2026 | 15,14 | 15,30 | 14,95 | 15,10 | -0,23% | 4.575,00 |
| 01.10.2026 | 14,94 | 15,39 | 14,62 | 15,13 | 1,31% | 28.942,00 |
| 30.09.2026 | 14,95 | 15,21 | 14,87 | 14,94 | 0,23% | 12.752,00 |
| 29.09.2026 | 14,70 | 15,00 | 14,68 | 14,90 | 0,34% | 18.393,00 |
| 28.09.2026 | 14,53 | 14,92 | 14,53 | 14,85 | 1,23% | 16.949,00 |
| 25.09.2026 | 14,75 | 14,77 | 14,47 | 14,67 | 0,17% | 12.009,00 |
| 24.09.2026 | 14,85 | 14,85 | 14,51 | 14,65 | -1,45% | 9.730,00 |
| 23.09.2026 | 15,25 | 15,52 | 14,76 | 14,86 | -3,60% | 50.184,00 |
| 22.09.2026 | 15,08 | 15,42 | 14,93 | 15,42 | 2,73% | 4.662,00 |
| 21.09.2026 | 15,38 | 15,49 | 14,76 | 15,01 | -2,12% | 52.108,00 |
| 18.09.2026 | 15,75 | 15,75 | 15,33 | 15,33 | -2,17% | 7.145,00 |
| 17.09.2026 | 16,00 | 16,01 | 15,67 | 15,67 | 0,00% | 11.022,00 |
| 16.09.2026 | 15,72 | 15,88 | 15,66 | 15,67 | -0,19% | 2.695,00 |
| 15.09.2026 | 15,75 | 15,75 | 15,43 | 15,70 | -0,48% | 9.814,00 |
| 14.09.2026 | 15,89 | 15,94 | 15,66 | 15,78 | -0,72% | 4.774,00 |
| 11.09.2026 | 15,61 | 15,91 | 15,56 | 15,89 | 2,22% | 12.063,00 |
| 10.09.2026 | 15,91 | 15,97 | 15,44 | 15,55 | -1,58% | 5.196,00 |
| 09.09.2026 | 16,16 | 16,23 | 15,73 | 15,80 | -2,95% | 4.002,00 |
| 08.09.2026 | 16,30 | 16,47 | 16,02 | 16,28 | -0,34% | 14.597,00 |
| 07.09.2026 | 16,50 | 16,52 | 16,25 | 16,33 | -0,82% | 9.201,00 |
| 04.09.2026 | 16,28 | 16,62 | 16,28 | 16,47 | 0,98% | 14.361,00 |
| 03.09.2026 | 15,80 | 16,54 | 15,72 | 16,31 | 3,79% | 9.770,00 |
| 02.09.2026 | 15,91 | 15,91 | 15,65 | 15,71 | -1,13% | 22.162,00 |
| 01.09.2026 | 16,34 | 16,40 | 15,82 | 15,89 | -2,78% | 8.388,00 |
| 31.08.2026 | 16,50 | 16,55 | 16,31 | 16,35 | -0,37% | 6.145,00 |
| 28.08.2026 | 16,75 | 16,99 | 16,41 | 16,41 | -1,74% | 7.107,00 |
| 27.08.2026 | 16,96 | 17,05 | 16,54 | 16,70 | -0,62% | 10.468,00 |
| 26.08.2026 | 16,21 | 16,98 | 16,14 | 16,80 | 4,45% | 12.677,00 |
| 25.08.2026 | 16,21 | 16,37 | 16,09 | 16,09 | 0,34% | 4.456,00 |
| 24.08.2026 | 15,82 | 16,13 | 15,77 | 16,03 | 1,23% | 12.649,00 |
| 21.08.2026 | 15,85 | 16,22 | 15,84 | 15,84 | -0,06% | 4.258,00 |
| 20.08.2026 | 15,77 | 15,92 | 15,74 | 15,85 | 0,57% | 1.484,00 |
| 19.08.2026 | 15,75 | 16,01 | 15,75 | 15,76 | -0,22% | 7.663,00 |
| 18.08.2026 | 15,98 | 16,04 | 15,78 | 15,79 | -1,16% | 7.923,00 |
| 17.08.2026 | 16,19 | 16,27 | 15,98 | 15,98 | -1,08% | 4.843,00 |
| 14.08.2026 | 16,06 | 16,28 | 15,99 | 16,15 | 1,03% | 4.927,00 |
| 13.08.2026 | 16,23 | 16,30 | 15,99 | 15,99 | -1,33% | 23.089,00 |
| 12.08.2026 | 16,43 | 16,48 | 16,17 | 16,20 | -1,22% | 6.598,00 |
| 11.08.2026 | 16,34 | 16,43 | 15,99 | 16,40 | 0,92% | 25.649,00 |
| 10.08.2026 | 16,70 | 16,70 | 16,15 | 16,25 | -2,11% | 15.776,00 |
| 07.08.2026 | 16,87 | 17,03 | 16,60 | 16,60 | -1,66% | 6.202,00 |
| 06.08.2026 | 16,56 | 17,02 | 16,56 | 16,88 | 1,93% | 8.655,00 |
| 05.08.2026 | 16,89 | 16,94 | 16,54 | 16,56 | -1,98% | 8.480,00 |
| 04.08.2026 | 16,58 | 16,90 | 16,49 | 16,90 | 1,56% | 16.231,00 |
| 03.08.2026 | 16,24 | 16,72 | 16,16 | 16,64 | 3,58% | 13.660,00 |
| 31.07.2026 | 16,22 | 16,44 | 16,05 | 16,06 | -0,22% | 9.014,00 |
| 30.07.2026 | 16,41 | 16,49 | 15,96 | 16,10 | -1,59% | 14.546,00 |
| 29.07.2026 | 16,28 | 16,55 | 16,26 | 16,36 | -0,21% | 9.349,00 |
| 28.07.2026 | 16,29 | 16,51 | 16,18 | 16,39 | 0,37% | 4.738,00 |
| 27.07.2026 | 16,15 | 16,50 | 16,08 | 16,33 | 2,25% | 8.844,00 |
| 24.07.2026 | 15,90 | 16,15 | 15,80 | 15,97 | 0,31% | 6.198,00 |
| 23.07.2026 | 15,91 | 16,20 | 15,50 | 15,92 | 0,09% | 29.410,00 |
| 22.07.2026 | 15,95 | 16,20 | 15,88 | 15,91 | -0,72% | 14.397,00 |
| 21.07.2026 | 15,89 | 16,06 | 15,83 | 16,02 | 1,39% | 10.309,00 |
| 20.07.2026 | 15,84 | 15,93 | 15,53 | 15,80 | 0,48% | 8.857,00 |
| 17.07.2026 | 15,73 | 15,97 | 15,60 | 15,73 | -1,53% | 2.703,00 |
| 16.07.2026 | 15,42 | 15,97 | 15,42 | 15,97 | 3,00% | 16.439,00 |
| 15.07.2026 | 15,32 | 15,74 | 15,05 | 15,51 | 1,64% | 22.403,00 |
| 14.07.2026 | 15,21 | 15,31 | 15,10 | 15,26 | 0,33% | 16.193,00 |
| 13.07.2026 | 15,68 | 15,73 | 14,95 | 15,21 | -3,37% | 39.486,00 |
| 10.07.2026 | 15,63 | 15,86 | 15,63 | 15,74 | 0,48% | 11.698,00 |
| 09.07.2026 | 15,70 | 15,79 | 15,54 | 15,66 | -0,25% | 4.520,00 |
| 08.07.2026 | 16,09 | 16,09 | 15,40 | 15,70 | -1,88% | 16.792,00 |
| 07.07.2026 | 16,17 | 16,27 | 15,84 | 16,00 | -1,27% | 9.012,00 |
| 06.07.2026 | 16,05 | 16,84 | 16,04 | 16,21 | 1,03% | 18.813,00 |
| 03.07.2026 | 15,53 | 16,15 | 15,47 | 16,04 | 4,33% | 15.518,00 |
| 02.07.2026 | 15,18 | 15,54 | 15,14 | 15,38 | 1,42% | 7.307,00 |
| 01.07.2026 | 15,20 | 15,20 | 14,95 | 15,16 | -0,23% | 18.454,00 |
| 30.06.2026 | 15,30 | 15,33 | 15,00 | 15,20 | -0,07% | 37.163,00 |
| 29.06.2026 | 15,37 | 15,47 | 15,01 | 15,21 | -1,17% | 30.239,00 |
| 26.06.2026 | 15,63 | 15,73 | 15,32 | 15,39 | -1,54% | 37.211,00 |
| 25.06.2026 | 15,98 | 16,00 | 15,45 | 15,63 | -1,57% | 44.324,00 |
| 24.06.2026 | 16,26 | 16,27 | 15,86 | 15,88 | -2,16% | 11.591,00 |
| 23.06.2026 | 16,07 | 16,27 | 15,98 | 16,23 | 0,31% | 9.699,00 |
| 22.06.2026 | 16,23 | 16,30 | 16,01 | 16,18 | -0,28% | 10.571,00 |
| 19.06.2026 | 16,14 | 16,30 | 16,06 | 16,22 | 0,15% | 12.310,00 |
| 18.06.2026 | 16,20 | 16,39 | 16,00 | 16,20 | 0,37% | 14.366,00 |
| 17.06.2026 | 16,14 | 16,25 | 15,87 | 16,14 | 0,40% | 40.978,00 |
| 16.06.2026 | 16,26 | 16,28 | 16,01 | 16,07 | -1,08% | 12.005,00 |
| 15.06.2026 | 16,50 | 16,81 | 16,17 | 16,25 | -0,15% | 21.673,00 |