29,175€
-2,00%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
Ask:
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 30,00 | 30,23 | 29,18 | 29,24 | -1,78% | 1.481.278,00 |
| 11.02.2026 | 28,86 | 29,77 | 28,76 | 29,77 | 3,33% | 1.209.757,00 |
| 10.02.2026 | 28,79 | 29,05 | 28,58 | 28,81 | 0,07% | 713.749,00 |
| 09.02.2026 | 28,50 | 28,79 | 28,31 | 28,79 | 1,27% | 822.224,00 |
| 06.02.2026 | 28,02 | 28,43 | 27,62 | 28,43 | 1,10% | 1.014.963,00 |
| 05.02.2026 | 27,81 | 28,37 | 27,77 | 28,12 | 0,39% | 1.414.792,00 |
| 04.02.2026 | 27,95 | 28,65 | 27,59 | 28,01 | 0,61% | 1.605.620,00 |
| 03.02.2026 | 27,21 | 27,84 | 26,95 | 27,84 | 3,49% | 1.400.064,00 |
| 02.02.2026 | 26,74 | 26,97 | 26,42 | 26,90 | -0,44% | 722.847,00 |
| 30.01.2026 | 27,11 | 27,29 | 26,96 | 27,02 | -0,48% | 897.706,00 |
| 29.01.2026 | 27,83 | 27,98 | 26,85 | 27,15 | -1,59% | 1.285.494,00 |
| 28.01.2026 | 26,36 | 28,08 | 26,36 | 27,59 | 5,39% | - |
| 27.01.2026 | 25,80 | 26,18 | 25,22 | 26,18 | -0,76% | 1.642.562,00 |
| 26.01.2026 | 26,62 | 26,80 | 26,38 | 26,38 | -1,49% | 777.394,00 |
| 23.01.2026 | 26,41 | 26,89 | 26,22 | 26,78 | 1,17% | 827.301,00 |
| 22.01.2026 | 26,38 | 26,48 | 25,99 | 26,47 | 0,57% | 1.048.634,00 |
| 21.01.2026 | 26,20 | 26,69 | 25,80 | 26,32 | 0,19% | 1.377.358,00 |
| 20.01.2026 | 26,40 | 26,51 | 25,85 | 26,27 | -2,20% | 1.270.685,00 |
| 19.01.2026 | 25,55 | 26,86 | 25,50 | 26,86 | 2,99% | 1.566.170,00 |
| 16.01.2026 | 26,55 | 26,81 | 25,48 | 26,08 | -0,15% | 1.142.344,00 |
| 15.01.2026 | 26,15 | 26,33 | 25,79 | 26,12 | 0,93% | 753.253,00 |
| 14.01.2026 | 25,40 | 25,88 | 25,31 | 25,88 | 1,21% | 988.978,00 |
| 13.01.2026 | 25,52 | 25,71 | 25,47 | 25,57 | 0,24% | 823.264,00 |
| 12.01.2026 | 25,50 | 25,62 | 25,18 | 25,51 | -0,16% | 1.024.232,00 |
| 09.01.2026 | 25,90 | 25,92 | 25,55 | 25,55 | -1,01% | 832.565,00 |
| 08.01.2026 | 26,10 | 26,12 | 25,68 | 25,81 | -1,45% | 862.601,00 |
| 07.01.2026 | 25,92 | 26,54 | 25,92 | 26,19 | 1,28% | 1.406.939,00 |
| 06.01.2026 | 27,00 | 27,09 | 25,85 | 25,86 | -3,76% | 1.090.446,00 |
| 05.01.2026 | 25,95 | 26,90 | 25,94 | 26,87 | 4,59% | 1.944.799,00 |
| 02.01.2026 | 25,05 | 25,75 | 25,03 | 25,69 | 2,07% | 833.715,00 |
| 31.12.2025 | 25,01 | 25,17 | 24,91 | 25,17 | 0,36% | 216.595,00 |
| 30.12.2025 | 24,96 | 25,15 | 24,85 | 25,08 | 0,36% | 506.369,00 |
| 29.12.2025 | 24,96 | 25,08 | 24,89 | 24,99 | 0,12% | 551.854,00 |
| 24.12.2025 | 24,82 | 24,96 | 24,75 | 24,96 | 0,65% | 136.076,00 |
| 23.12.2025 | 24,82 | 24,93 | 24,69 | 24,80 | -0,24% | 495.884,00 |
| 22.12.2025 | 24,85 | 24,92 | 24,72 | 24,86 | -0,04% | 589.456,00 |
| 19.12.2025 | 24,91 | 25,10 | 24,64 | 24,87 | -0,12% | 1.560.176,00 |
| 18.12.2025 | 24,21 | 24,90 | 24,20 | 24,90 | 3,41% | 1.162.260,00 |
| 17.12.2025 | 24,37 | 24,59 | 24,08 | 24,08 | -1,51% | 750.763,00 |
| 16.12.2025 | 24,45 | 24,60 | 24,26 | 24,45 | -0,97% | 1.315.085,00 |
| 15.12.2025 | 24,32 | 24,90 | 24,32 | 24,69 | 1,65% | 1.579.416,00 |
| 12.12.2025 | 24,21 | 24,52 | 24,02 | 24,29 | 0,66% | 1.610.106,00 |
| 11.12.2025 | 23,57 | 24,26 | 23,49 | 24,13 | 2,46% | 1.013.592,00 |
| 10.12.2025 | 23,97 | 24,00 | 23,51 | 23,55 | -1,59% | 933.980,00 |
| 09.12.2025 | 23,57 | 23,93 | 23,55 | 23,93 | 1,92% | 1.119.867,00 |
| 08.12.2025 | 23,07 | 23,74 | 22,98 | 23,48 | 2,04% | 824.431,00 |
| 05.12.2025 | 22,46 | 23,10 | 22,40 | 23,01 | 4,97% | 1.434.689,00 |
| 04.12.2025 | 21,70 | 21,94 | 21,30 | 21,92 | 2,00% | 1.001.246,00 |
| 03.12.2025 | 22,17 | 22,24 | 21,45 | 21,49 | -3,29% | 944.317,00 |
| 02.12.2025 | 22,55 | 22,70 | 22,18 | 22,22 | -1,33% | 778.147,00 |
| 01.12.2025 | 22,57 | 22,69 | 22,27 | 22,52 | -0,09% | 879.710,00 |
| 28.11.2025 | 22,73 | 22,78 | 22,46 | 22,54 | -0,66% | 902.905,00 |
| 27.11.2025 | 22,78 | 22,89 | 22,65 | 22,69 | -0,31% | 470.525,00 |
| 26.11.2025 | 23,20 | 23,20 | 22,58 | 22,76 | -1,17% | 705.950,00 |
| 25.11.2025 | 22,65 | 23,06 | 22,21 | 23,03 | 1,68% | 1.391.433,00 |
| 24.11.2025 | 22,73 | 23,25 | 22,65 | 22,65 | 0,76% | 3.084.566,00 |
| 21.11.2025 | 22,38 | 22,76 | 22,21 | 22,48 | -1,01% | 1.075.428,00 |
| 20.11.2025 | 22,83 | 22,97 | 22,71 | 22,71 | 0,44% | 797.682,00 |
| 19.11.2025 | 22,31 | 22,92 | 22,25 | 22,61 | 1,12% | 899.601,00 |
| 18.11.2025 | 22,60 | 22,76 | 22,32 | 22,36 | -2,36% | 1.194.269,00 |
| 17.11.2025 | 23,59 | 23,76 | 22,84 | 22,90 | -3,33% | 1.390.878,00 |
| 14.11.2025 | 23,51 | 24,39 | 23,00 | 23,69 | 4,13% | 3.129.342,00 |
| 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 |