18,600€
2,14%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,46 | 18,67 | 17,81 | 18,49 | 1,54% | 1.102.681,00 |
| 10.04.2025 | 20,80 | 20,80 | 18,21 | 18,21 | 4,87% | 2.174.648,00 |
| 09.04.2025 | 17,44 | 17,74 | 16,96 | 17,37 | -2,91% | 1.567.724,00 |
| 08.04.2025 | 17,41 | 18,25 | 17,27 | 17,89 | 4,07% | 2.520.959,00 |
| 07.04.2025 | 16,25 | 17,87 | 15,85 | 17,19 | -6,25% | 3.346.024,00 |
| 04.04.2025 | 19,46 | 19,69 | 17,78 | 18,33 | -7,21% | 3.588.153,00 |
| 03.04.2025 | 19,30 | 20,00 | 19,17 | 19,76 | -0,95% | 1.479.680,00 |
| 02.04.2025 | 19,84 | 19,98 | 19,57 | 19,95 | -0,25% | 928.783,00 |
| 01.04.2025 | 20,60 | 20,62 | 19,85 | 20,00 | -1,89% | 2.298.190,00 |
| 31.03.2025 | 20,44 | 20,49 | 19,87 | 20,38 | -2,25% | 1.554.008,00 |
| 28.03.2025 | 21,60 | 21,90 | 20,85 | 20,85 | -3,43% | 1.387.564,00 |
| 27.03.2025 | 21,03 | 21,62 | 20,87 | 21,59 | 1,60% | 1.268.435,00 |
| 26.03.2025 | 21,08 | 21,34 | 20,72 | 21,25 | -3,28% | 1.727.478,00 |
| 25.03.2025 | 21,99 | 22,05 | 21,53 | 21,97 | -0,63% | 1.406.956,00 |
| 24.03.2025 | 23,53 | 23,53 | 22,11 | 22,11 | -5,99% | 1.987.313,00 |
| 21.03.2025 | 23,67 | 23,89 | 23,26 | 23,52 | -1,05% | 2.858.979,00 |
| 20.03.2025 | 25,09 | 25,21 | 23,77 | 23,77 | -5,41% | 1.493.229,00 |
| 19.03.2025 | 25,01 | 25,35 | 24,76 | 25,13 | -1,26% | 1.212.903,00 |
| 18.03.2025 | 24,45 | 25,45 | 24,33 | 25,45 | 4,86% | 2.291.936,00 |
| 17.03.2025 | 24,03 | 24,34 | 23,87 | 24,27 | 1,63% | 739.272,00 |
| 14.03.2025 | 23,30 | 24,42 | 23,22 | 23,88 | 2,27% | 1.927.510,00 |
| 13.03.2025 | 23,03 | 23,35 | 22,66 | 23,35 | 0,95% | 1.291.669,00 |
| 12.03.2025 | 23,20 | 23,59 | 23,03 | 23,13 | 1,00% | 1.323.412,00 |
| 11.03.2025 | 23,28 | 23,47 | 22,65 | 22,90 | -1,21% | 1.538.920,00 |
| 10.03.2025 | 23,90 | 24,15 | 22,32 | 23,18 | -4,45% | 2.599.950,00 |
| 07.03.2025 | 25,23 | 25,40 | 24,00 | 24,26 | -6,76% | 3.023.796,00 |
| 06.03.2025 | 23,42 | 26,02 | 23,42 | 26,02 | 12,35% | 4.331.057,00 |
| 05.03.2025 | 20,90 | 23,46 | 20,87 | 23,16 | 15,11% | 4.815.356,00 |
| 04.03.2025 | 20,75 | 20,80 | 19,89 | 20,12 | -4,64% | 2.209.057,00 |
| 03.03.2025 | 21,08 | 21,80 | 20,94 | 21,10 | 0,09% | 1.299.942,00 |
| 28.02.2025 | 20,59 | 21,23 | 20,48 | 21,08 | 1,84% | 2.770.918,00 |
| 27.02.2025 | 20,84 | 20,92 | 20,33 | 20,70 | -1,00% | 1.075.846,00 |
| 26.02.2025 | 20,15 | 21,06 | 20,08 | 20,91 | 4,19% | 1.508.787,00 |
| 25.02.2025 | 19,76 | 20,14 | 19,71 | 20,07 | 1,29% | 1.103.596,00 |
| 24.02.2025 | 20,02 | 20,20 | 19,75 | 19,82 | -1,37% | 1.168.291,00 |
| 21.02.2025 | 20,43 | 20,54 | 20,01 | 20,09 | -1,13% | 827.878,00 |
| 20.02.2025 | 20,34 | 21,09 | 20,25 | 20,32 | 0,05% | 902.077,00 |
| 19.02.2025 | 20,69 | 20,96 | 20,17 | 20,31 | -1,74% | 1.012.137,00 |
| 18.02.2025 | 20,65 | 20,86 | 20,31 | 20,67 | 0,39% | 947.415,00 |
| 17.02.2025 | 20,22 | 20,64 | 20,11 | 20,59 | 1,53% | 804.753,00 |
| 14.02.2025 | 20,25 | 20,52 | 20,11 | 20,28 | -0,44% | 1.383.610,00 |
| 13.02.2025 | 20,73 | 20,78 | 19,97 | 20,37 | -0,83% | 2.031.849,00 |
| 12.02.2025 | 20,88 | 21,13 | 20,53 | 20,54 | -2,65% | 1.647.720,00 |
| 11.02.2025 | 20,45 | 21,49 | 20,42 | 21,10 | 3,53% | 1.649.752,00 |
| 10.02.2025 | 20,27 | 20,69 | 20,27 | 20,38 | 0,59% | 961.065,00 |
| 07.02.2025 | 19,98 | 20,44 | 19,96 | 20,26 | 2,07% | 1.784.305,00 |
| 06.02.2025 | 19,36 | 19,92 | 19,20 | 19,85 | 3,36% | 1.857.710,00 |
| 05.02.2025 | 19,04 | 19,21 | 18,46 | 19,21 | 0,52% | 1.745.795,00 |
| 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 |