18,958€
-0,77%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 19,03 | 19,10 | 18,45 | 18,93 | -0,94% | - |
| 04.02.2025 | 19,01 | 19,11 | 18,71 | 19,11 | 0,24% | 967.277,00 |
| 03.02.2025 | 18,50 | 19,14 | 18,28 | 19,06 | -0,29% | 1.166.717,00 |
| 31.01.2025 | 19,21 | 19,49 | 18,89 | 19,12 | -0,70% | 1.047.867,00 |
| 30.01.2025 | 19,30 | 19,70 | 19,21 | 19,25 | 0,31% | 775.862,00 |
| 29.01.2025 | 19,21 | 19,31 | 19,05 | 19,19 | 0,44% | 863.407,00 |
| 28.01.2025 | 19,09 | 19,29 | 18,88 | 19,11 | -0,42% | 937.465,00 |
| 27.01.2025 | 18,66 | 19,35 | 18,57 | 19,19 | -0,44% | 1.371.408,00 |
| 24.01.2025 | 19,68 | 19,73 | 19,27 | 19,27 | -1,36% | 1.253.817,00 |
| 23.01.2025 | 20,17 | 20,18 | 19,21 | 19,54 | -1,56% | 1.683.522,00 |
| 22.01.2025 | 20,65 | 20,65 | 19,71 | 19,85 | -4,18% | 2.099.156,00 |
| 21.01.2025 | 20,77 | 21,02 | 20,54 | 20,71 | -0,48% | 975.815,00 |
| 20.01.2025 | 20,52 | 20,96 | 20,05 | 20,81 | 1,36% | 1.189.775,00 |
| 17.01.2025 | 20,66 | 20,77 | 20,48 | 20,53 | 0,05% | 810.600,00 |
| 16.01.2025 | 20,76 | 20,90 | 20,41 | 20,52 | 0,05% | 997.147,00 |
| 15.01.2025 | 20,21 | 20,75 | 20,20 | 20,51 | 2,60% | 1.211.212,00 |
| 14.01.2025 | 19,85 | 20,03 | 19,59 | 19,99 | 1,81% | 874.855,00 |
| 13.01.2025 | 19,74 | 19,89 | 19,45 | 19,64 | -0,76% | 913.472,00 |
| 10.01.2025 | 20,23 | 20,33 | 19,72 | 19,79 | -2,87% | 814.054,00 |
| 09.01.2025 | 20,15 | 20,42 | 19,96 | 20,37 | 0,54% | 667.243,00 |
| 08.01.2025 | 21,28 | 21,40 | 20,00 | 20,26 | -4,97% | 1.537.426,00 |
| 07.01.2025 | 21,57 | 21,68 | 20,84 | 21,32 | -4,35% | 1.701.692,00 |
| 06.01.2025 | 21,61 | 22,43 | 21,30 | 22,29 | 4,01% | 1.163.326,00 |
| 03.01.2025 | 21,80 | 21,96 | 21,40 | 21,43 | -2,46% | 694.511,00 |
| 02.01.2025 | 21,81 | 22,20 | 21,81 | 21,97 | 1,90% | 611.526,00 |
| 31.12.2024 | 21,55 | 21,82 | 21,51 | 21,56 | -0,32% | 327.343,00 |
| 30.12.2024 | 21,66 | 21,83 | 21,58 | 21,63 | -0,73% | 478.126,00 |
| 27.12.2024 | 21,71 | 22,02 | 21,71 | 21,79 | 1,11% | 592.272,00 |
| 24.12.2024 | 21,82 | 22,07 | 21,55 | 21,55 | -1,33% | 292.015,00 |
| 23.12.2024 | 21,83 | 21,93 | 21,62 | 21,84 | -0,36% | 506.626,00 |
| 20.12.2024 | 21,91 | 22,05 | 21,57 | 21,92 | -0,27% | 1.921.299,00 |
| 19.12.2024 | 21,99 | 22,26 | 21,83 | 21,98 | -1,17% | 1.039.620,00 |
| 18.12.2024 | 22,20 | 22,55 | 22,17 | 22,24 | -0,13% | 672.785,00 |
| 17.12.2024 | 22,37 | 22,82 | 22,27 | 22,27 | -0,80% | 1.060.133,00 |
| 16.12.2024 | 22,20 | 22,54 | 22,15 | 22,45 | 1,35% | 1.065.705,00 |
| 13.12.2024 | 22,10 | 22,30 | 22,09 | 22,15 | 0,23% | 775.937,00 |
| 12.12.2024 | 22,13 | 22,37 | 22,08 | 22,10 | -0,14% | 921.127,00 |
| 11.12.2024 | 21,87 | 22,17 | 21,80 | 22,13 | 0,27% | 832.243,00 |
| 10.12.2024 | 21,42 | 22,21 | 21,33 | 22,07 | 2,75% | 1.368.676,00 |
| 09.12.2024 | 21,64 | 21,92 | 21,43 | 21,48 | -0,32% | 752.257,00 |
| 06.12.2024 | 21,76 | 21,91 | 21,52 | 21,55 | -0,19% | 1.256.573,00 |
| 05.12.2024 | 21,00 | 21,80 | 20,99 | 21,59 | 2,08% | 994.210,00 |
| 04.12.2024 | 20,16 | 21,17 | 20,14 | 21,15 | 4,75% | 1.090.768,00 |
| 03.12.2024 | 20,38 | 20,57 | 20,14 | 20,19 | -1,03% | 1.368.470,00 |
| 02.12.2024 | 20,86 | 21,02 | 20,23 | 20,40 | -4,18% | 1.838.410,00 |
| 29.11.2024 | 20,83 | 21,31 | 20,83 | 21,29 | 1,67% | 979.992,00 |
| 28.11.2024 | 20,70 | 21,12 | 20,53 | 20,94 | 1,21% | 1.083.048,00 |
| 27.11.2024 | 20,77 | 20,77 | 20,29 | 20,69 | -1,00% | 1.124.120,00 |
| 26.11.2024 | 20,94 | 21,18 | 20,65 | 20,90 | -1,23% | 773.526,00 |
| 25.11.2024 | 21,20 | 21,41 | 20,81 | 21,16 | 0,52% | 2.565.531,00 |
| 22.11.2024 | 21,02 | 21,20 | 20,73 | 21,05 | 0,84% | 899.506,00 |
| 21.11.2024 | 21,25 | 21,39 | 20,68 | 20,88 | -2,04% | - |
| 20.11.2024 | 21,33 | 21,59 | 21,25 | 21,31 | 0,19% | 582.021,00 |
| 19.11.2024 | 22,14 | 22,23 | 21,06 | 21,27 | -4,23% | 1.347.704,00 |
| 18.11.2024 | 22,36 | 22,80 | 22,02 | 22,21 | -2,29% | 1.351.286,00 |
| 15.11.2024 | 21,92 | 23,36 | 21,84 | 22,73 | 3,13% | 2.140.422,00 |
| 14.11.2024 | 20,10 | 22,04 | 19,25 | 22,04 | 12,16% | 3.608.087,00 |
| 13.11.2024 | 19,51 | 19,81 | 18,05 | 19,65 | -0,88% | 1.303.734,00 |
| 12.11.2024 | 20,33 | 20,38 | 19,83 | 19,83 | -3,62% | 1.060.549,00 |
| 11.11.2024 | 20,41 | 20,57 | 20,27 | 20,57 | 1,83% | 739.367,00 |
| 08.11.2024 | 20,45 | 20,46 | 19,88 | 20,20 | -1,42% | 1.051.276,00 |
| 07.11.2024 | 19,96 | 20,52 | 19,92 | 20,49 | 1,94% | 881.228,00 |
| 06.11.2024 | 20,71 | 20,92 | 19,88 | 20,10 | -2,38% | 909.087,00 |
| 05.11.2024 | 20,34 | 20,59 | 20,16 | 20,59 | 0,88% | 608.403,00 |
| 04.11.2024 | 19,92 | 20,47 | 19,85 | 20,41 | 2,15% | 663.626,00 |
| 01.11.2024 | 20,15 | 20,16 | 19,78 | 19,98 | -0,40% | 521.990,00 |
| 31.10.2024 | 20,05 | 20,31 | 19,94 | 20,06 | -0,20% | 678.890,00 |
| 30.10.2024 | 20,15 | 20,49 | 20,08 | 20,10 | -0,99% | 493.532,00 |
| 29.10.2024 | 20,35 | 20,61 | 20,19 | 20,30 | 0,05% | 639.656,00 |
| 28.10.2024 | 20,53 | 20,60 | 19,96 | 20,29 | -1,27% | 953.139,00 |
| 25.10.2024 | 20,04 | 20,55 | 19,55 | 20,55 | 1,58% | 1.043.367,00 |
| 24.10.2024 | 20,29 | 20,57 | 20,17 | 20,23 | -0,10% | 739.696,00 |
| 23.10.2024 | 20,20 | 20,57 | 20,20 | 20,25 | -0,44% | 711.842,00 |
| 22.10.2024 | 20,30 | 20,46 | 20,21 | 20,34 | -0,34% | 560.672,00 |
| 21.10.2024 | 20,39 | 20,70 | 20,26 | 20,41 | -0,49% | 544.062,00 |
| 18.10.2024 | 20,41 | 20,66 | 20,37 | 20,51 | 0,29% | 818.450,00 |
| 17.10.2024 | 20,44 | 20,49 | 20,30 | 20,45 | 0,05% | 763.737,00 |
| 16.10.2024 | 19,28 | 20,44 | 19,27 | 20,44 | 6,38% | 1.484.319,00 |
| 15.10.2024 | 19,50 | 19,75 | 19,19 | 19,22 | -0,93% | - |
| 14.10.2024 | 19,56 | 19,66 | 19,31 | 19,40 | -1,17% | 517.433,00 |
| 11.10.2024 | 19,55 | 20,17 | 19,45 | 19,63 | 0,64% | 752.551,00 |
| 10.10.2024 | 19,65 | 19,92 | 19,47 | 19,50 | -1,14% | 668.273,00 |
| 09.10.2024 | 19,37 | 19,73 | 19,33 | 19,73 | 1,65% | 458.549,00 |
| 08.10.2024 | 19,24 | 19,56 | 19,17 | 19,41 | -0,39% | 688.924,00 |
| 07.10.2024 | 19,75 | 19,88 | 19,47 | 19,48 | 0,26% | 783.138,00 |
| 04.10.2024 | 18,71 | 19,71 | 18,71 | 19,43 | 4,29% | 1.724.120,00 |
| 03.10.2024 | 18,31 | 19,07 | 18,22 | 18,63 | 1,50% | 779.979,00 |
| 02.10.2024 | 18,42 | 18,42 | 18,12 | 18,36 | -0,60% | 658.350,00 |
| 01.10.2024 | 18,60 | 18,87 | 18,40 | 18,47 | -0,91% | 699.562,00 |
| 30.09.2024 | 18,75 | 18,87 | 18,43 | 18,64 | -1,56% | 1.020.851,00 |
| 27.09.2024 | 18,60 | 19,09 | 18,59 | 18,93 | 1,26% | 1.346.438,00 |
| 26.09.2024 | 18,40 | 18,79 | 18,29 | 18,70 | 2,89% | 1.358.843,00 |
| 25.09.2024 | 17,63 | 18,53 | 17,63 | 18,17 | 2,05% | 1.072.479,00 |
| 24.09.2024 | 18,00 | 18,11 | 17,64 | 17,81 | 0,85% | 752.587,00 |
| 23.09.2024 | 17,60 | 17,85 | 17,38 | 17,66 | 0,06% | 957.544,00 |
| 20.09.2024 | 17,84 | 18,13 | 17,65 | 17,65 | -1,75% | 1.687.629,00 |
| 19.09.2024 | 17,88 | 18,03 | 17,65 | 17,96 | 3,64% | 1.444.940,00 |
| 18.09.2024 | 17,34 | 17,54 | 17,21 | 17,33 | -0,23% | 1.048.760,00 |
| 17.09.2024 | 17,32 | 17,54 | 17,25 | 17,37 | 0,70% | 925.667,00 |
| 16.09.2024 | 17,22 | 17,40 | 16,98 | 17,25 | -0,23% | 798.785,00 |