23,850€
4,84%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 23,35 | 24,36 | 23,26 | 23,86 | 4,86% | - |
| 13.11.2025 | 22,80 | 23,03 | 22,54 | 22,75 | -0,44% | 1.287.006,00 |
| 12.11.2025 | 22,32 | 23,08 | 22,28 | 22,85 | 2,93% | 1.414.792,00 |
| 11.11.2025 | 21,50 | 22,24 | 21,40 | 22,20 | 3,35% | 874.819,00 |
| 10.11.2025 | 21,20 | 21,62 | 21,19 | 21,48 | 2,82% | 864.442,00 |
| 07.11.2025 | 21,00 | 21,14 | 20,72 | 20,89 | -0,71% | 939.542,00 |
| 06.11.2025 | 21,50 | 21,58 | 21,01 | 21,04 | -2,59% | 831.311,00 |
| 05.11.2025 | 21,09 | 21,72 | 20,97 | 21,60 | 1,46% | 903.907,00 |
| 04.11.2025 | 21,00 | 21,29 | 20,76 | 21,29 | 0,19% | 863.220,00 |
| 03.11.2025 | 21,67 | 21,77 | 21,22 | 21,25 | -1,85% | 784.942,00 |
| 31.10.2025 | 21,70 | 21,82 | 21,53 | 21,65 | -0,60% | 677.749,00 |
| 30.10.2025 | 22,13 | 22,13 | 21,49 | 21,78 | -1,67% | 822.550,00 |
| 29.10.2025 | 22,06 | 22,31 | 21,99 | 22,15 | 0,14% | 805.183,00 |
| 28.10.2025 | 21,85 | 22,12 | 21,76 | 22,12 | 1,19% | 585.190,00 |
| 27.10.2025 | 22,00 | 22,00 | 21,57 | 21,86 | -0,41% | 480.535,00 |
| 24.10.2025 | 22,00 | 22,00 | 21,58 | 21,95 | 0,78% | 726.151,00 |
| 23.10.2025 | 21,63 | 21,99 | 21,63 | 21,78 | 0,69% | 710.983,00 |
| 22.10.2025 | 21,91 | 22,09 | 21,42 | 21,63 | 0,09% | 1.100.387,00 |
| 21.10.2025 | 21,77 | 21,80 | 21,43 | 21,61 | -0,73% | 602.243,00 |
| 20.10.2025 | 21,91 | 22,05 | 21,70 | 21,77 | -0,27% | 544.769,00 |
| 17.10.2025 | 21,75 | 21,97 | 21,27 | 21,83 | -2,20% | 1.162.556,00 |
| 16.10.2025 | 22,25 | 22,39 | 21,93 | 22,32 | 0,54% | 795.619,00 |
| 15.10.2025 | 22,55 | 22,62 | 22,20 | 22,20 | -0,54% | 1.033.925,00 |
| 14.10.2025 | 21,74 | 22,32 | 21,58 | 22,32 | 0,63% | 929.491,00 |
| 13.10.2025 | 22,40 | 22,54 | 22,18 | 22,18 | -0,54% | 649.664,00 |
| 10.10.2025 | 22,60 | 22,93 | 22,23 | 22,30 | -1,33% | 1.077.023,00 |
| 09.10.2025 | 22,87 | 23,08 | 22,47 | 22,60 | -0,44% | 1.102.181,00 |
| 08.10.2025 | 22,32 | 23,02 | 22,29 | 22,70 | 0,98% | 1.030.198,00 |
| 07.10.2025 | 22,33 | 22,94 | 22,29 | 22,48 | 0,58% | 700.551,00 |
| 06.10.2025 | 22,31 | 22,37 | 21,47 | 22,35 | -0,18% | 1.811.806,00 |
| 03.10.2025 | 22,75 | 23,16 | 21,93 | 22,39 | -0,62% | 1.629.798,00 |
| 02.10.2025 | 22,60 | 22,66 | 22,04 | 22,53 | 0,54% | 1.140.430,00 |
| 01.10.2025 | 22,17 | 22,48 | 21,86 | 22,41 | 1,31% | 950.332,00 |
| 30.09.2025 | 21,94 | 22,12 | 21,69 | 22,12 | 0,82% | 883.494,00 |
| 29.09.2025 | 22,06 | 22,14 | 21,74 | 21,94 | 0,00% | 676.480,00 |
| 26.09.2025 | 21,66 | 22,35 | 21,66 | 21,94 | 2,62% | 1.234.933,00 |
| 25.09.2025 | 21,27 | 21,43 | 21,12 | 21,38 | 0,19% | 866.858,00 |
| 24.09.2025 | 21,47 | 21,65 | 21,18 | 21,34 | -0,97% | 894.437,00 |
| 23.09.2025 | 21,60 | 22,03 | 21,52 | 21,55 | 0,47% | 1.045.053,00 |
| 22.09.2025 | 20,94 | 21,50 | 20,84 | 21,45 | 2,44% | 1.066.998,00 |
| 19.09.2025 | 21,31 | 21,49 | 20,86 | 20,94 | -1,46% | 3.162.895,00 |
| 18.09.2025 | 21,34 | 21,70 | 21,25 | 21,25 | -0,14% | 883.042,00 |
| 17.09.2025 | 21,03 | 21,42 | 20,81 | 21,28 | 1,29% | 992.903,00 |
| 16.09.2025 | 21,71 | 22,03 | 20,31 | 21,01 | -1,87% | 1.546.999,00 |
| 15.09.2025 | 21,03 | 21,50 | 20,98 | 21,41 | 2,24% | 1.209.724,00 |
| 12.09.2025 | 21,07 | 21,08 | 20,68 | 20,94 | -0,19% | 682.461,00 |
| 11.09.2025 | 21,16 | 21,22 | 20,74 | 20,98 | -0,38% | 826.495,00 |
| 10.09.2025 | 20,25 | 21,14 | 20,21 | 21,06 | 6,80% | 2.302.152,00 |
| 09.09.2025 | 20,32 | 20,43 | 19,64 | 19,72 | -2,90% | 1.149.102,00 |
| 08.09.2025 | 20,17 | 20,39 | 20,09 | 20,31 | 1,40% | 803.481,00 |
| 05.09.2025 | 20,11 | 20,26 | 19,97 | 20,03 | 0,40% | 799.317,00 |
| 04.09.2025 | 19,43 | 19,98 | 19,39 | 19,95 | 2,49% | 801.424,00 |
| 03.09.2025 | 19,60 | 19,63 | 19,37 | 19,47 | -0,21% | 847.709,00 |
| 02.09.2025 | 20,45 | 20,45 | 19,37 | 19,51 | -4,48% | 1.337.093,00 |
| 01.09.2025 | 20,47 | 20,64 | 20,19 | 20,42 | -0,58% | 434.907,00 |
| 29.08.2025 | 20,38 | 20,72 | 20,29 | 20,54 | 0,24% | 710.954,00 |
| 28.08.2025 | 20,51 | 20,80 | 20,38 | 20,49 | 0,10% | 517.300,00 |
| 27.08.2025 | 20,82 | 21,06 | 20,36 | 20,47 | -1,73% | 605.319,00 |
| 26.08.2025 | 20,59 | 20,95 | 20,35 | 20,83 | -2,75% | 2.348.956,00 |
| 25.08.2025 | 21,80 | 21,89 | 21,42 | 21,42 | -2,15% | 515.723,00 |
| 22.08.2025 | 21,38 | 21,96 | 21,38 | 21,89 | 2,24% | 675.856,00 |
| 21.08.2025 | 21,29 | 21,45 | 21,24 | 21,41 | 0,14% | 602.646,00 |
| 20.08.2025 | 21,60 | 21,63 | 21,31 | 21,38 | -1,70% | 575.853,00 |
| 19.08.2025 | 21,20 | 21,80 | 21,20 | 21,75 | 2,84% | 713.560,00 |
| 18.08.2025 | 21,60 | 21,70 | 21,09 | 21,15 | -2,89% | 685.830,00 |
| 15.08.2025 | 21,60 | 21,97 | 21,59 | 21,78 | 1,40% | 722.700,00 |
| 14.08.2025 | 21,44 | 21,71 | 21,33 | 21,48 | -0,09% | 910.106,00 |
| 13.08.2025 | 21,30 | 21,66 | 21,26 | 21,50 | 1,51% | 732.069,00 |
| 12.08.2025 | 21,26 | 21,37 | 21,13 | 21,18 | 0,67% | 544.922,00 |
| 11.08.2025 | 21,20 | 21,26 | 20,88 | 21,04 | -0,66% | 457.806,00 |
| 08.08.2025 | 21,09 | 21,30 | 20,98 | 21,18 | 1,05% | 814.721,00 |
| 07.08.2025 | 20,07 | 21,09 | 20,07 | 20,96 | 4,49% | 1.096.416,00 |
| 06.08.2025 | 20,34 | 20,52 | 20,06 | 20,06 | -0,25% | 771.549,00 |
| 05.08.2025 | 20,05 | 20,23 | 20,01 | 20,11 | 1,11% | 670.454,00 |
| 04.08.2025 | 19,99 | 20,10 | 19,84 | 19,89 | 0,33% | 779.611,00 |
| 01.08.2025 | 20,45 | 20,46 | 19,65 | 19,83 | -3,95% | 1.859.057,00 |
| 31.07.2025 | 20,64 | 20,88 | 20,52 | 20,64 | -0,58% | 796.317,00 |
| 30.07.2025 | 20,68 | 20,92 | 20,61 | 20,76 | -0,72% | 881.997,00 |
| 29.07.2025 | 21,23 | 21,39 | 20,88 | 20,91 | -1,74% | 897.500,00 |
| 28.07.2025 | 22,38 | 22,41 | 21,27 | 21,28 | -3,27% | 1.051.989,00 |
| 25.07.2025 | 21,92 | 22,14 | 21,74 | 22,00 | -0,32% | 807.545,00 |
| 24.07.2025 | 22,48 | 22,74 | 22,07 | 22,07 | -0,72% | 1.377.874,00 |
| 23.07.2025 | 21,50 | 22,24 | 21,34 | 22,23 | 5,96% | 2.430.813,00 |
| 22.07.2025 | 20,92 | 21,12 | 20,71 | 20,98 | -0,10% | 1.197.281,00 |
| 21.07.2025 | 20,79 | 21,37 | 20,78 | 21,00 | 0,86% | 1.067.980,00 |
| 18.07.2025 | 20,28 | 21,06 | 20,27 | 20,82 | 3,94% | 1.723.157,00 |
| 17.07.2025 | 19,92 | 20,18 | 19,86 | 20,03 | 2,01% | 1.173.053,00 |
| 16.07.2025 | 19,80 | 20,00 | 19,57 | 19,64 | -1,65% | 1.311.741,00 |
| 15.07.2025 | 19,73 | 20,11 | 19,73 | 19,97 | 1,58% | 951.165,00 |
| 14.07.2025 | 19,69 | 19,88 | 19,60 | 19,66 | -1,77% | 852.841,00 |
| 11.07.2025 | 20,15 | 20,15 | 19,91 | 20,01 | -1,48% | 962.779,00 |
| 10.07.2025 | 20,20 | 20,32 | 20,00 | 20,31 | 0,64% | 1.051.646,00 |
| 09.07.2025 | 19,82 | 20,35 | 19,61 | 20,18 | 2,20% | 1.339.047,00 |
| 08.07.2025 | 19,57 | 19,83 | 19,47 | 19,75 | 1,65% | 1.107.065,00 |
| 07.07.2025 | 19,22 | 19,53 | 19,17 | 19,43 | 1,49% | 756.078,00 |
| 04.07.2025 | 19,20 | 19,36 | 19,08 | 19,14 | 0,26% | 947.780,00 |
| 03.07.2025 | 19,76 | 19,86 | 19,09 | 19,09 | -2,78% | 1.512.200,00 |
| 02.07.2025 | 19,51 | 19,86 | 19,43 | 19,64 | 1,60% | 1.255.038,00 |
| 01.07.2025 | 19,72 | 19,73 | 19,22 | 19,33 | -2,40% | 1.376.462,00 |
| 30.06.2025 | 20,00 | 20,14 | 19,74 | 19,80 | -0,70% | 1.369.541,00 |