15,595€
0,29%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,82 | 15,90 | 15,49 | 15,57 | 0,14% | - |
| 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 |
| 04.06.2026 | 17,20 | 17,32 | 16,95 | 17,05 | -1,19% | 1.737.200,00 |
| 03.06.2026 | 17,26 | 17,33 | 17,08 | 17,26 | -0,06% | 1.411.258,00 |
| 02.06.2026 | 17,38 | 17,76 | 17,14 | 17,27 | 0,61% | 1.805.807,00 |
| 01.06.2026 | 17,15 | 17,35 | 16,99 | 17,16 | 0,12% | 2.500.980,00 |
| 29.05.2026 | 17,24 | 17,47 | 17,10 | 17,14 | 0,18% | 4.308.688,00 |
| 28.05.2026 | 17,12 | 17,23 | 16,96 | 17,11 | -0,26% | 1.144.206,00 |
| 27.05.2026 | 17,22 | 17,56 | 17,14 | 17,16 | -0,61% | 1.479.974,00 |
| 26.05.2026 | 17,01 | 17,34 | 16,98 | 17,26 | 1,44% | 1.057.257,00 |
| 25.05.2026 | 17,12 | 17,22 | 16,97 | 17,02 | 0,83% | 802.869,00 |
| 22.05.2026 | 16,82 | 16,90 | 16,70 | 16,88 | 1,05% | 1.049.262,00 |
| 21.05.2026 | 16,93 | 17,12 | 16,70 | 16,70 | -1,04% | 1.858.591,00 |
| 20.05.2026 | 16,86 | 17,03 | 16,64 | 16,88 | 0,21% | 2.118.029,00 |
| 19.05.2026 | 16,79 | 17,35 | 16,59 | 16,84 | -0,41% | 1.894.742,00 |
| 18.05.2026 | 16,88 | 17,10 | 16,58 | 16,91 | -0,82% | 2.653.703,00 |
| 15.05.2026 | 17,50 | 17,73 | 17,01 | 17,05 | -4,05% | 2.172.810,00 |
| 14.05.2026 | 17,26 | 17,77 | 17,08 | 17,77 | 3,49% | 2.405.158,00 |
| 13.05.2026 | 17,35 | 17,71 | 16,93 | 17,17 | 2,02% | 2.537.938,00 |
| 12.05.2026 | 17,29 | 17,30 | 16,83 | 16,83 | -2,26% | 1.975.395,00 |
| 11.05.2026 | 17,26 | 17,35 | 16,95 | 17,22 | -0,49% | 1.923.619,00 |
| 08.05.2026 | 17,40 | 17,66 | 17,22 | 17,31 | -1,31% | 1.376.434,00 |
| 07.05.2026 | 17,62 | 17,84 | 17,54 | 17,54 | -0,26% | 1.641.992,00 |
| 06.05.2026 | 17,22 | 18,01 | 17,21 | 17,58 | 3,08% | 3.310.451,00 |
| 05.05.2026 | 17,03 | 17,19 | 16,95 | 17,06 | 1,13% | 1.521.975,00 |
| 04.05.2026 | 17,11 | 17,22 | 16,79 | 16,87 | -1,26% | 1.850.184,00 |
| 30.04.2026 | 16,25 | 17,25 | 16,24 | 17,08 | 4,27% | 2.850.406,00 |
| 29.04.2026 | 16,48 | 16,57 | 16,24 | 16,38 | -0,61% | 1.962.846,00 |
| 28.04.2026 | 16,39 | 16,58 | 16,29 | 16,48 | 0,98% | 1.345.456,00 |
| 27.04.2026 | 16,59 | 16,93 | 16,22 | 16,32 | -1,21% | 2.111.264,00 |
| 24.04.2026 | 16,88 | 16,99 | 16,39 | 16,52 | -3,08% | 2.582.936,00 |
| 23.04.2026 | 17,00 | 17,38 | 16,87 | 17,05 | 0,26% | 2.588.058,00 |
| 22.04.2026 | 17,27 | 17,28 | 16,75 | 17,00 | -0,29% | 3.173.753,00 |
| 21.04.2026 | 17,14 | 17,64 | 16,92 | 17,05 | -0,20% | 3.539.621,00 |
| 20.04.2026 | 16,60 | 17,61 | 16,36 | 17,09 | 2,67% | 9.574.772,00 |
| 17.04.2026 | 15,00 | 17,30 | 14,72 | 16,64 | -27,15% | 20.845.433,00 |
| 16.04.2026 | 22,87 | 23,10 | 22,55 | 22,84 | 0,57% | 1.358.614,00 |
| 15.04.2026 | 22,91 | 23,01 | 22,63 | 22,71 | -0,57% | 2.113.849,00 |
| 14.04.2026 | 22,50 | 22,98 | 22,48 | 22,84 | 2,33% | 1.766.556,00 |
| 13.04.2026 | 22,97 | 23,04 | 22,32 | 22,32 | -3,59% | 2.187.345,00 |
| 10.04.2026 | 23,42 | 23,68 | 22,82 | 23,15 | 0,65% | 2.084.631,00 |
| 09.04.2026 | 24,88 | 24,88 | 22,99 | 23,00 | -8,48% | 2.727.156,00 |
| 08.04.2026 | 25,52 | 25,66 | 24,95 | 25,13 | 4,66% | 2.481.310,00 |
| 07.04.2026 | 24,24 | 24,67 | 23,73 | 24,01 | -1,07% | 989.806,00 |
| 02.04.2026 | 24,06 | 24,40 | 23,77 | 24,27 | -2,45% | 1.224.476,00 |
| 01.04.2026 | 25,33 | 25,47 | 24,71 | 24,88 | 2,56% | 1.962.877,00 |
| 31.03.2026 | 23,25 | 24,49 | 23,25 | 24,26 | 5,39% | 1.458.121,00 |
| 30.03.2026 | 23,50 | 23,50 | 23,02 | 23,02 | -2,46% | 1.212.059,00 |
| 27.03.2026 | 23,76 | 23,78 | 23,21 | 23,60 | -0,51% | 1.063.518,00 |
| 26.03.2026 | 24,33 | 24,33 | 23,53 | 23,72 | -2,79% | 1.286.139,00 |
| 25.03.2026 | 24,34 | 24,61 | 24,14 | 24,40 | 2,43% | 1.095.211,00 |
| 24.03.2026 | 24,05 | 24,09 | 23,59 | 23,82 | -0,58% | 994.132,00 |
| 23.03.2026 | 22,70 | 24,35 | 22,49 | 23,96 | 3,32% | 1.647.922,00 |
| 20.03.2026 | 23,69 | 23,95 | 23,09 | 23,19 | -0,73% | 1.857.301,00 |
| 19.03.2026 | 23,98 | 24,04 | 23,17 | 23,36 | -4,22% | 1.700.106,00 |
| 18.03.2026 | 23,94 | 24,57 | 23,85 | 24,39 | 4,19% | 2.039.495,00 |
| 17.03.2026 | 23,10 | 23,63 | 22,94 | 23,41 | 0,69% | 627.268,00 |
| 16.03.2026 | 23,20 | 23,61 | 23,15 | 23,25 | -0,21% | 540.267,00 |
| 13.03.2026 | 23,80 | 23,95 | 23,25 | 23,30 | -3,28% | 839.325,00 |
| 12.03.2026 | 24,51 | 24,57 | 23,69 | 24,09 | -1,55% | 1.327.359,00 |
| 11.03.2026 | 24,65 | 24,75 | 24,20 | 24,47 | -1,33% | 1.191.865,00 |
| 10.03.2026 | 24,49 | 24,80 | 24,16 | 24,80 | 5,89% | 1.846.725,00 |
| 09.03.2026 | 23,45 | 23,83 | 23,15 | 23,42 | -3,74% | 1.843.309,00 |
| 06.03.2026 | 25,24 | 25,25 | 23,91 | 24,33 | -3,76% | 2.158.798,00 |
| 05.03.2026 | 26,20 | 26,41 | 25,23 | 25,28 | -3,40% | 1.258.104,00 |
| 04.03.2026 | 26,09 | 26,59 | 25,77 | 26,17 | -0,27% | 1.995.175,00 |
| 03.03.2026 | 26,70 | 26,83 | 25,84 | 26,24 | -3,56% | 1.392.942,00 |
| 02.03.2026 | 27,42 | 27,75 | 26,95 | 27,21 | -3,82% | 1.256.339,00 |
| 27.02.2026 | 28,43 | 28,58 | 27,87 | 28,29 | 0,50% | 2.261.034,00 |
| 26.02.2026 | 29,51 | 29,82 | 28,15 | 28,15 | -5,54% | 1.216.503,00 |
| 25.02.2026 | 29,22 | 29,85 | 29,10 | 29,80 | 1,50% | 640.203,00 |
| 24.02.2026 | 29,16 | 29,44 | 28,90 | 29,36 | 0,82% | 876.864,00 |
| 23.02.2026 | 29,72 | 29,84 | 29,04 | 29,12 | -2,41% | 859.974,00 |
| 20.02.2026 | 29,61 | 30,06 | 29,37 | 29,84 | 0,95% | 928.536,00 |
| 19.02.2026 | 29,58 | 29,82 | 29,26 | 29,56 | -0,14% | 1.014.337,00 |
| 18.02.2026 | 29,28 | 29,87 | 29,07 | 29,60 | 0,75% | 705.786,00 |
| 17.02.2026 | 28,85 | 29,45 | 28,74 | 29,38 | 1,35% | 1.262.217,00 |