21,810€
-2,68%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 21,70 | 21,93 | 21,43 | 21,81 | -2,68% | 857,00 |
| 16.10.2025 | 22,04 | 22,41 | 22,04 | 22,41 | 0,58% | 618,00 |
| 15.10.2025 | 22,56 | 22,56 | 22,28 | 22,28 | 0,00% | 903,00 |
| 14.10.2025 | 21,71 | 22,28 | 21,71 | 22,28 | 0,13% | 784,00 |
| 13.10.2025 | 22,45 | 22,45 | 22,25 | 22,25 | -0,09% | 280,00 |
| 10.10.2025 | 22,85 | 22,85 | 22,27 | 22,27 | -1,20% | 4.144,00 |
| 09.10.2025 | 23,00 | 23,00 | 22,54 | 22,54 | -1,01% | 704,00 |
| 08.10.2025 | 22,40 | 22,89 | 22,40 | 22,77 | 0,93% | 27,00 |
| 07.10.2025 | 22,57 | 22,66 | 22,53 | 22,56 | 1,35% | 321,00 |
| 06.10.2025 | 22,15 | 22,26 | 22,15 | 22,26 | -0,45% | 151,00 |
| 03.10.2025 | 22,88 | 23,05 | 22,05 | 22,36 | -0,93% | 505,00 |
| 02.10.2025 | 22,57 | 22,57 | 22,07 | 22,57 | 0,58% | 809,00 |
| 01.10.2025 | 22,17 | 22,45 | 22,17 | 22,44 | 1,40% | 847,00 |
| 30.09.2025 | 22,00 | 22,13 | 21,90 | 22,13 | 0,45% | 1.639,00 |
| 29.09.2025 | 22,00 | 22,12 | 22,00 | 22,03 | 0,09% | 145,00 |
| 26.09.2025 | 22,14 | 22,14 | 21,93 | 22,01 | 2,80% | 633,00 |
| 25.09.2025 | 21,18 | 21,41 | 21,18 | 21,41 | 0,38% | 3.911,00 |
| 24.09.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -1,39% | 5,00 |
| 23.09.2025 | 21,68 | 21,75 | 21,56 | 21,63 | 0,84% | 832,00 |
| 22.09.2025 | 21,15 | 21,45 | 21,15 | 21,45 | 2,63% | 4.603,00 |
| 19.09.2025 | 21,22 | 21,22 | 20,90 | 20,90 | -2,02% | 1.045,00 |
| 18.09.2025 | 21,51 | 21,64 | 21,33 | 21,33 | 0,19% | 2.456,00 |
| 17.09.2025 | 21,40 | 21,40 | 21,29 | 21,29 | 1,19% | 20,00 |
| 16.09.2025 | 21,97 | 21,97 | 21,00 | 21,04 | -1,64% | 660,00 |
| 15.09.2025 | 21,04 | 21,40 | 21,04 | 21,39 | 2,20% | 2.029,00 |
| 12.09.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 4,13% | - |
| 05.09.2025 | 20,16 | 20,17 | 20,02 | 20,10 | 0,73% | 413,00 |
| 04.09.2025 | 19,58 | 19,97 | 19,58 | 19,96 | 2,78% | 1.054,00 |
| 03.09.2025 | 19,39 | 19,45 | 19,39 | 19,42 | -0,18% | 12,00 |
| 02.09.2025 | 19,85 | 19,85 | 19,40 | 19,45 | -4,66% | 653,00 |
| 01.09.2025 | 20,59 | 20,59 | 20,40 | 20,40 | -0,83% | 54,00 |
| 29.08.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,59% | - |
| 28.08.2025 | 20,42 | 20,57 | 20,42 | 20,45 | -0,29% | 303,00 |
| 27.08.2025 | 20,89 | 20,89 | 20,45 | 20,51 | -1,63% | 369,00 |
| 26.08.2025 | 20,68 | 20,88 | 20,68 | 20,85 | -2,57% | 2.320,00 |
| 25.08.2025 | 21,75 | 21,77 | 21,40 | 21,40 | -2,19% | 81,00 |
| 22.08.2025 | 21,68 | 21,88 | 21,68 | 21,88 | 2,58% | 1.101,00 |
| 20.08.2025 | 21,45 | 21,45 | 21,33 | 21,33 | -2,07% | 94,00 |
| 19.08.2025 | 21,33 | 21,78 | 21,33 | 21,78 | 2,83% | 617,00 |
| 18.08.2025 | 21,18 | 21,25 | 21,18 | 21,18 | -2,84% | 666,00 |
| 15.08.2025 | 21,76 | 21,94 | 21,72 | 21,80 | 0,79% | 31,00 |
| 14.08.2025 | 21,60 | 21,63 | 21,60 | 21,63 | 0,79% | 614,00 |
| 13.08.2025 | 21,39 | 21,46 | 21,39 | 21,46 | 1,04% | 394,00 |
| 12.08.2025 | 21,21 | 21,30 | 21,21 | 21,24 | 1,29% | 959,00 |
| 11.08.2025 | 21,12 | 21,12 | 20,97 | 20,97 | -1,27% | 11,00 |
| 08.08.2025 | 21,17 | 21,30 | 21,14 | 21,24 | 5,36% | 1.217,00 |
| 07.08.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,10% | 75,00 |
| 06.08.2025 | 20,19 | 20,38 | 20,14 | 20,14 | 0,35% | 2.530,00 |
| 05.08.2025 | 20,15 | 20,15 | 20,07 | 20,07 | 0,65% | 250,00 |
| 04.08.2025 | 20,09 | 20,09 | 19,87 | 19,94 | 1,04% | 2.125,00 |
| 01.08.2025 | 20,35 | 20,35 | 19,74 | 19,74 | -4,15% | 271,00 |
| 31.07.2025 | 20,65 | 20,65 | 20,59 | 20,59 | -1,01% | 552,00 |
| 30.07.2025 | 20,72 | 20,80 | 20,72 | 20,80 | -0,67% | 80,00 |
| 29.07.2025 | 21,18 | 21,25 | 20,94 | 20,94 | -1,51% | 2.787,00 |
| 28.07.2025 | 22,21 | 22,21 | 21,26 | 21,26 | -3,41% | 1.170,00 |
| 25.07.2025 | 21,92 | 22,08 | 21,90 | 22,01 | -0,54% | 1.244,00 |
| 24.07.2025 | 22,50 | 22,54 | 22,13 | 22,13 | 0,05% | 3.257,00 |
| 23.07.2025 | 21,49 | 22,12 | 21,49 | 22,12 | 5,03% | 1.179,00 |
| 22.07.2025 | 20,92 | 21,06 | 20,92 | 21,06 | 0,48% | 827,00 |
| 21.07.2025 | 21,08 | 21,33 | 20,92 | 20,96 | 0,91% | 8.626,00 |
| 18.07.2025 | 20,35 | 21,00 | 20,35 | 20,77 | 3,44% | 1.781,00 |
| 17.07.2025 | 19,85 | 20,08 | 19,85 | 20,08 | 2,24% | 315,00 |
| 16.07.2025 | 19,80 | 19,80 | 19,64 | 19,64 | -1,78% | 77,00 |
| 15.07.2025 | 19,81 | 20,08 | 19,81 | 20,00 | 1,83% | 41,00 |
| 14.07.2025 | 19,67 | 19,83 | 19,64 | 19,64 | -1,68% | 414,00 |
| 11.07.2025 | 20,01 | 20,05 | 19,97 | 19,97 | -1,48% | 352,00 |
| 10.07.2025 | 20,20 | 20,27 | 20,20 | 20,27 | 0,70% | 123,00 |
| 09.07.2025 | 19,73 | 20,34 | 19,73 | 20,13 | 1,95% | 1.019,00 |
| 08.07.2025 | 19,76 | 19,76 | 19,73 | 19,75 | 1,62% | 112,00 |
| 07.07.2025 | 19,23 | 19,51 | 19,23 | 19,43 | 1,75% | 727,00 |
| 04.07.2025 | 19,19 | 19,20 | 19,10 | 19,10 | -3,61% | 359,00 |
| 03.07.2025 | 19,67 | 19,81 | 19,67 | 19,81 | 0,74% | 1.473,00 |
| 02.07.2025 | 19,63 | 19,67 | 19,63 | 19,67 | 2,00% | 4,00 |
| 01.07.2025 | 19,56 | 19,56 | 19,27 | 19,28 | -2,60% | 4.487,00 |
| 30.06.2025 | 19,91 | 20,03 | 19,80 | 19,80 | -0,55% | 268,00 |
| 27.06.2025 | 19,83 | 19,91 | 19,83 | 19,91 | 1,92% | 1.097,00 |
| 26.06.2025 | 19,59 | 19,59 | 19,50 | 19,53 | -1,21% | 1.076,00 |
| 25.06.2025 | 19,85 | 19,85 | 19,77 | 19,77 | -0,93% | 1,00 |
| 24.06.2025 | 19,38 | 19,96 | 19,38 | 19,96 | 8,57% | 2.262,00 |
| 23.06.2025 | 18,34 | 18,38 | 18,32 | 18,38 | -0,43% | 957,00 |
| 20.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 1,12% | - |
| 19.06.2025 | 18,51 | 18,55 | 18,26 | 18,26 | -2,51% | 991,00 |
| 18.06.2025 | 18,58 | 18,73 | 18,58 | 18,73 | 0,56% | 33,00 |
| 17.06.2025 | 18,56 | 18,63 | 18,35 | 18,62 | -1,77% | 605,00 |
| 16.06.2025 | 19,00 | 19,07 | 18,94 | 18,96 | 0,82% | 436,00 |
| 13.06.2025 | 18,80 | 18,80 | 18,79 | 18,80 | -1,88% | 50,00 |
| 12.06.2025 | 18,82 | 19,16 | 18,80 | 19,16 | 0,52% | 39,00 |
| 11.06.2025 | 19,02 | 19,06 | 19,01 | 19,06 | 0,77% | 695,00 |
| 10.06.2025 | 18,86 | 18,92 | 18,86 | 18,92 | 1,45% | 10,00 |
| 09.06.2025 | 18,86 | 18,86 | 18,65 | 18,65 | -1,24% | 604,00 |
| 06.06.2025 | 19,16 | 19,16 | 18,88 | 18,88 | -1,15% | 223,00 |
| 05.06.2025 | 19,24 | 19,24 | 19,10 | 19,10 | -2,48% | 441,00 |
| 04.06.2025 | 19,51 | 19,59 | 19,51 | 19,59 | 0,82% | 10,00 |
| 03.06.2025 | 19,31 | 19,43 | 19,22 | 19,43 | -0,44% | 3.605,00 |
| 02.06.2025 | 19,67 | 19,70 | 19,44 | 19,51 | -2,30% | 4.108,00 |
| 30.05.2025 | 20,43 | 20,43 | 19,94 | 19,97 | -1,29% | 995,00 |
| 29.05.2025 | 20,25 | 20,29 | 20,20 | 20,23 | 2,82% | 585,00 |
| 28.05.2025 | 19,56 | 19,76 | 19,56 | 19,68 | 0,49% | 5.367,00 |
| 27.05.2025 | 19,50 | 19,64 | 19,49 | 19,58 | 2,19% | 6.166,00 |
| 26.05.2025 | 18,78 | 19,16 | 18,78 | 19,16 | 3,85% | 584,00 |