15,973€
0,11%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 15,88 | 15,92 | 15,70 | 15,92 | -0,25% | 1.122.289,00 |
| 21.10.2026 | 15,82 | 16,06 | 15,62 | 15,96 | 0,85% | 1.253.734,00 |
| 20.10.2026 | 15,85 | 15,93 | 15,39 | 15,82 | -1,19% | 1.414.991,00 |
| 19.10.2026 | 16,28 | 16,35 | 15,82 | 16,01 | -0,71% | 991.206,00 |
| 16.10.2026 | 16,15 | 16,40 | 16,00 | 16,13 | 1,03% | 1.619.546,00 |
| 15.10.2026 | 16,00 | 16,11 | 15,60 | 15,96 | -1,05% | 1.698.726,00 |
| 14.10.2026 | 16,51 | 16,61 | 16,12 | 16,13 | -1,95% | 1.660.107,00 |
| 13.10.2026 | 15,94 | 16,55 | 15,87 | 16,45 | 3,39% | 1.990.526,00 |
| 12.10.2026 | 15,66 | 16,04 | 15,62 | 15,91 | 1,99% | 1.077.546,00 |
| 09.10.2026 | 15,98 | 15,98 | 15,48 | 15,60 | -1,14% | 1.137.364,00 |
| 08.10.2026 | 16,00 | 16,09 | 15,69 | 15,78 | -1,65% | 1.062.521,00 |
| 07.10.2026 | 16,19 | 16,38 | 15,91 | 16,05 | -0,86% | 1.246.202,00 |
| 06.10.2026 | 15,76 | 16,44 | 15,63 | 16,19 | 4,79% | 1.967.119,00 |
| 05.10.2026 | 15,08 | 15,45 | 14,85 | 15,45 | 2,45% | 1.110.972,00 |
| 02.10.2026 | 15,20 | 15,37 | 14,93 | 15,08 | -0,40% | 1.291.440,00 |
| 01.10.2026 | 14,84 | 15,44 | 14,62 | 15,14 | 1,20% | 1.795.879,00 |
| 30.09.2026 | 15,10 | 15,27 | 14,85 | 14,96 | 0,64% | 2.086.696,00 |
| 29.09.2026 | 14,73 | 15,04 | 14,72 | 14,86 | 0,92% | 1.295.664,00 |
| 28.09.2026 | 14,63 | 14,91 | 14,60 | 14,73 | 1,24% | 1.044.045,00 |
| 25.09.2026 | 14,60 | 14,76 | 14,48 | 14,55 | 0,03% | 1.588.396,00 |
| 24.09.2026 | 14,73 | 14,82 | 14,51 | 14,54 | -1,96% | 1.427.727,00 |
| 23.09.2026 | 15,29 | 15,52 | 14,79 | 14,83 | -2,88% | 1.420.323,00 |
| 22.09.2026 | 14,99 | 15,29 | 14,90 | 15,27 | 2,11% | 1.538.964,00 |
| 21.09.2026 | 15,30 | 15,31 | 14,78 | 14,96 | -2,13% | 1.903.061,00 |
| 18.09.2026 | 15,57 | 15,61 | 15,28 | 15,28 | -2,64% | 2.063.455,00 |
| 17.09.2026 | 16,00 | 16,04 | 15,67 | 15,70 | -0,44% | 1.571.120,00 |
| 16.09.2026 | 15,64 | 15,88 | 15,59 | 15,77 | 0,90% | 1.786.964,00 |
| 15.09.2026 | 15,65 | 15,67 | 15,41 | 15,63 | -0,98% | 1.075.406,00 |
| 14.09.2026 | 15,73 | 15,95 | 15,63 | 15,78 | -0,60% | 1.370.117,00 |
| 11.09.2026 | 15,65 | 15,95 | 15,63 | 15,88 | 2,42% | 1.077.034,00 |
| 10.09.2026 | 15,91 | 15,99 | 15,42 | 15,50 | -2,21% | 1.023.297,00 |
| 09.09.2026 | 16,11 | 16,22 | 15,73 | 15,85 | -2,88% | 1.405.054,00 |
| 08.09.2026 | 16,16 | 16,50 | 15,99 | 16,32 | 0,12% | 859.141,00 |
| 07.09.2026 | 16,45 | 16,57 | 16,30 | 16,30 | -1,21% | 710.141,00 |
| 04.09.2026 | 16,33 | 16,65 | 16,33 | 16,50 | 2,01% | 1.265.059,00 |
| 03.09.2026 | 15,85 | 16,36 | 15,70 | 16,18 | 3,19% | 1.347.545,00 |
| 02.09.2026 | 15,74 | 15,94 | 15,64 | 15,68 | -0,98% | 1.021.309,00 |
| 01.09.2026 | 16,36 | 16,38 | 15,54 | 15,83 | -3,24% | 1.688.896,00 |
| 31.08.2026 | 16,45 | 16,56 | 16,33 | 16,36 | -0,21% | 1.441.782,00 |
| 28.08.2026 | 17,02 | 17,06 | 16,39 | 16,40 | -1,62% | 1.114.459,00 |
| 27.08.2026 | 16,88 | 16,88 | 16,52 | 16,67 | -1,42% | 903.268,00 |
| 26.08.2026 | 16,20 | 16,98 | 16,20 | 16,91 | 4,48% | 1.820.729,00 |
| 25.08.2026 | 16,10 | 16,38 | 16,10 | 16,18 | 0,87% | 773.129,00 |
| 24.08.2026 | 15,97 | 16,17 | 15,91 | 16,04 | 0,31% | 868.827,00 |
| 21.08.2026 | 15,91 | 16,24 | 15,87 | 15,99 | 1,04% | 692.075,00 |
| 20.08.2026 | 15,96 | 15,96 | 15,75 | 15,83 | -0,31% | 656.959,00 |
| 19.08.2026 | 15,80 | 15,97 | 15,79 | 15,88 | 0,47% | 887.128,00 |
| 18.08.2026 | 15,93 | 16,05 | 15,77 | 15,80 | -1,71% | 991.711,00 |
| 17.08.2026 | 16,26 | 16,28 | 15,97 | 16,08 | -0,96% | 658.546,00 |
| 14.08.2026 | 16,13 | 16,23 | 16,05 | 16,23 | 1,53% | 757.192,00 |
| 13.08.2026 | 16,20 | 16,23 | 15,98 | 15,99 | -1,33% | 814.519,00 |
| 12.08.2026 | 16,36 | 16,48 | 16,20 | 16,20 | -1,10% | 873.851,00 |
| 11.08.2026 | 16,31 | 16,45 | 15,97 | 16,38 | 0,49% | 1.060.736,00 |
| 10.08.2026 | 16,43 | 16,52 | 16,14 | 16,30 | -2,16% | 1.224.651,00 |
| 07.08.2026 | 16,88 | 16,88 | 16,62 | 16,66 | -1,57% | 546.750,00 |
| 06.08.2026 | 16,62 | 17,05 | 16,60 | 16,93 | 2,23% | 1.085.624,00 |
| 05.08.2026 | 16,93 | 16,96 | 16,55 | 16,56 | -1,69% | 1.440.674,00 |
| 04.08.2026 | 16,57 | 16,84 | 16,46 | 16,84 | 1,78% | 818.625,00 |
| 03.08.2026 | 16,21 | 16,73 | 16,12 | 16,55 | 2,89% | 1.512.183,00 |
| 31.07.2026 | 16,26 | 16,43 | 16,03 | 16,08 | 0,44% | 1.248.788,00 |
| 30.07.2026 | 16,37 | 16,45 | 15,98 | 16,01 | -2,32% | 1.314.000,00 |
| 29.07.2026 | 16,40 | 16,49 | 16,28 | 16,39 | 0,37% | 1.069.927,00 |
| 28.07.2026 | 16,40 | 16,53 | 16,18 | 16,33 | 0,74% | 946.535,00 |
| 27.07.2026 | 16,25 | 16,51 | 16,10 | 16,21 | 1,25% | 1.277.203,00 |
| 24.07.2026 | 16,08 | 16,18 | 15,79 | 16,01 | -0,09% | 1.474.361,00 |
| 23.07.2026 | 15,69 | 16,18 | 15,30 | 16,03 | -0,62% | 1.737.877,00 |
| 22.07.2026 | 15,95 | 16,20 | 15,91 | 16,13 | 1,00% | 1.426.923,00 |
| 21.07.2026 | 15,90 | 16,08 | 15,76 | 15,97 | 0,76% | 1.093.334,00 |
| 20.07.2026 | 15,64 | 15,97 | 15,53 | 15,85 | 0,89% | 1.068.100,00 |
| 17.07.2026 | 15,82 | 15,99 | 15,57 | 15,71 | -1,29% | 1.178.063,00 |
| 16.07.2026 | 15,61 | 15,91 | 15,56 | 15,91 | 1,86% | 1.037.336,00 |
| 15.07.2026 | 15,25 | 15,75 | 15,03 | 15,62 | 2,43% | 1.280.878,00 |
| 14.07.2026 | 15,15 | 15,34 | 15,05 | 15,25 | -0,07% | 1.183.538,00 |
| 13.07.2026 | 15,50 | 15,59 | 15,23 | 15,26 | -2,62% | 1.563.706,00 |
| 10.07.2026 | 15,65 | 15,87 | 15,62 | 15,67 | 0,26% | 1.237.201,00 |
| 09.07.2026 | 15,85 | 15,90 | 15,50 | 15,63 | 0,51% | 1.196.948,00 |
| 08.07.2026 | 15,85 | 15,87 | 15,40 | 15,55 | -1,74% | 1.514.642,00 |
| 07.07.2026 | 16,20 | 16,35 | 15,83 | 15,83 | -2,07% | 1.470.823,00 |
| 06.07.2026 | 16,18 | 16,87 | 16,02 | 16,16 | 0,94% | 1.669.495,00 |
| 03.07.2026 | 15,59 | 16,16 | 15,59 | 16,01 | 3,66% | 1.757.894,00 |
| 02.07.2026 | 15,30 | 15,56 | 15,19 | 15,45 | 2,08% | 1.703.765,00 |
| 01.07.2026 | 15,14 | 15,19 | 14,93 | 15,13 | -0,56% | 1.170.962,00 |
| 30.06.2026 | 15,13 | 15,32 | 14,98 | 15,22 | 1,40% | 1.421.041,00 |
| 29.06.2026 | 15,35 | 15,39 | 15,01 | 15,01 | -2,44% | 2.921.843,00 |
| 26.06.2026 | 15,65 | 15,76 | 15,32 | 15,38 | -1,94% | 2.129.162,00 |
| 25.06.2026 | 15,98 | 16,06 | 15,43 | 15,69 | -1,38% | 2.182.378,00 |
| 24.06.2026 | 16,07 | 16,15 | 15,87 | 15,91 | -1,67% | 1.973.528,00 |
| 23.06.2026 | 16,04 | 16,26 | 15,95 | 16,18 | -0,22% | 2.474.350,00 |
| 22.06.2026 | 16,29 | 16,35 | 16,00 | 16,21 | -0,15% | 1.270.007,00 |
| 19.06.2026 | 16,20 | 16,30 | 16,05 | 16,24 | 0,22% | 3.064.923,00 |
| 18.06.2026 | 16,19 | 16,27 | 15,99 | 16,20 | 0,09% | 1.637.612,00 |
| 17.06.2026 | 16,01 | 16,25 | 15,85 | 16,19 | 0,90% | 1.840.104,00 |
| 16.06.2026 | 16,14 | 16,31 | 16,04 | 16,04 | -0,62% | 2.081.448,00 |
| 15.06.2026 | 16,50 | 16,84 | 16,14 | 16,14 | -0,31% | 2.677.774,00 |
| 12.06.2026 | 16,19 | 16,48 | 16,06 | 16,19 | 2,79% | 2.868.886,00 |
| 11.06.2026 | 16,14 | 16,24 | 15,75 | 15,75 | -2,26% | 2.472.028,00 |
| 10.06.2026 | 16,44 | 16,52 | 16,12 | 16,12 | -1,77% | 2.033.830,00 |
| 09.06.2026 | 16,75 | 16,95 | 16,39 | 16,41 | -2,61% | 2.215.113,00 |
| 08.06.2026 | 16,95 | 16,95 | 16,61 | 16,85 | -1,75% | 1.279.766,00 |
| 05.06.2026 | 17,12 | 17,25 | 17,02 | 17,15 | 0,56% | 1.058.417,00 |