20,250€
0,65%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,46 | 20,51 | 20,00 | 20,05 | -1,43% | 1.801,00 |
| 31.03.2025 | 20,42 | 20,42 | 19,96 | 20,34 | -2,73% | 2.743,00 |
| 28.03.2025 | 21,55 | 21,55 | 20,91 | 20,91 | -3,06% | 301,00 |
| 27.03.2025 | 21,34 | 21,58 | 21,32 | 21,57 | 1,41% | 3.873,00 |
| 26.03.2025 | 21,16 | 21,27 | 20,79 | 21,27 | -3,19% | 4.013,00 |
| 25.03.2025 | 21,64 | 21,97 | 21,55 | 21,97 | -1,26% | 1.580,00 |
| 24.03.2025 | 23,08 | 23,08 | 22,25 | 22,25 | -5,48% | 3.349,00 |
| 21.03.2025 | 23,50 | 23,78 | 23,47 | 23,54 | -1,51% | 950,00 |
| 20.03.2025 | 25,00 | 25,00 | 23,86 | 23,90 | -4,93% | 1.479,00 |
| 19.03.2025 | 25,13 | 25,31 | 25,00 | 25,14 | -0,87% | 961,00 |
| 18.03.2025 | 24,46 | 25,36 | 24,46 | 25,36 | 4,58% | 2.768,00 |
| 17.03.2025 | 23,98 | 24,36 | 23,96 | 24,25 | 1,08% | 2.147,00 |
| 14.03.2025 | 23,42 | 24,34 | 23,42 | 23,99 | 3,05% | 1.302,00 |
| 13.03.2025 | 23,13 | 23,29 | 23,09 | 23,28 | 0,22% | 3.236,00 |
| 12.03.2025 | 23,42 | 23,45 | 23,21 | 23,23 | 1,66% | 516,00 |
| 11.03.2025 | 23,27 | 23,35 | 22,78 | 22,85 | -1,51% | 414,00 |
| 10.03.2025 | 23,67 | 23,67 | 22,83 | 23,20 | -5,11% | 4.295,00 |
| 07.03.2025 | 25,21 | 25,21 | 24,20 | 24,45 | -5,45% | 2.555,00 |
| 06.03.2025 | 23,80 | 26,00 | 23,80 | 25,86 | 11,80% | 18.665,00 |
| 05.03.2025 | 21,77 | 23,31 | 21,77 | 23,13 | 14,96% | 11.518,00 |
| 04.03.2025 | 20,19 | 20,19 | 19,99 | 20,12 | -4,64% | 596,00 |
| 03.03.2025 | 21,20 | 21,76 | 21,09 | 21,10 | 0,05% | 4.169,00 |
| 28.02.2025 | 20,74 | 21,14 | 20,74 | 21,09 | 2,03% | 31.765,00 |
| 27.02.2025 | 20,64 | 20,67 | 20,61 | 20,67 | -1,76% | 21,00 |
| 26.02.2025 | 20,26 | 21,04 | 20,26 | 21,04 | 4,16% | 5.249,00 |
| 25.02.2025 | 19,85 | 20,20 | 19,80 | 20,20 | 1,71% | 694,00 |
| 24.02.2025 | 20,06 | 20,06 | 19,84 | 19,86 | -4,98% | 4.346,00 |
| 20.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,80% | 90,00 |
| 19.02.2025 | 20,73 | 20,73 | 20,30 | 20,33 | -2,02% | 1.398,00 |
| 18.02.2025 | 20,62 | 20,75 | 20,36 | 20,75 | 0,58% | 600,00 |
| 17.02.2025 | 20,16 | 20,63 | 20,16 | 20,63 | 2,03% | 690,00 |
| 14.02.2025 | 20,29 | 20,39 | 20,19 | 20,22 | -0,88% | 1.076,00 |
| 13.02.2025 | 20,63 | 20,63 | 20,05 | 20,40 | -0,63% | 577,00 |
| 12.02.2025 | 20,77 | 20,99 | 20,53 | 20,53 | -2,93% | 495,00 |
| 11.02.2025 | 20,59 | 21,15 | 20,59 | 21,15 | 3,57% | 2.562,00 |
| 10.02.2025 | 20,39 | 20,47 | 20,39 | 20,42 | 0,69% | 910,00 |
| 07.02.2025 | 20,11 | 20,28 | 20,11 | 20,28 | 2,24% | 106,00 |
| 06.02.2025 | 19,32 | 19,84 | 19,32 | 19,84 | 4,01% | 1.288,00 |
| 05.02.2025 | 18,69 | 19,07 | 18,60 | 19,07 | 0,10% | 1.575,00 |
| 04.02.2025 | 18,98 | 19,06 | 18,80 | 19,05 | 0,08% | 14.418,00 |
| 03.02.2025 | 18,47 | 19,09 | 18,47 | 19,04 | -0,21% | 594,00 |
| 31.01.2025 | 19,08 | 19,30 | 18,95 | 19,08 | -0,68% | 354,00 |
| 30.01.2025 | 19,30 | 19,30 | 19,20 | 19,21 | 0,00% | 68,00 |
| 29.01.2025 | 19,27 | 19,27 | 19,07 | 19,21 | 0,68% | 48,00 |
| 28.01.2025 | 19,00 | 19,22 | 19,00 | 19,08 | -0,03% | 859,00 |
| 27.01.2025 | 18,81 | 19,20 | 18,65 | 19,08 | -1,29% | 1.463,00 |
| 24.01.2025 | 19,64 | 19,64 | 19,31 | 19,33 | -1,15% | 138,00 |
| 23.01.2025 | 19,96 | 19,96 | 19,29 | 19,56 | -1,21% | 13.741,00 |
| 22.01.2025 | 20,35 | 20,35 | 19,80 | 19,80 | -4,56% | 625,00 |
| 21.01.2025 | 20,93 | 20,93 | 20,67 | 20,74 | -0,86% | 294,00 |
| 20.01.2025 | 20,53 | 20,97 | 20,53 | 20,92 | 1,75% | 111,00 |
| 17.01.2025 | 20,67 | 20,67 | 20,56 | 20,56 | 0,29% | 1.577,00 |
| 16.01.2025 | 20,72 | 20,72 | 20,50 | 20,50 | -0,29% | 93,00 |
| 15.01.2025 | 20,40 | 20,56 | 20,40 | 20,56 | 2,75% | 21,00 |
| 14.01.2025 | 19,62 | 20,01 | 19,62 | 20,01 | 2,17% | 1.048,00 |
| 13.01.2025 | 19,52 | 19,59 | 19,52 | 19,59 | -1,16% | 225,00 |
| 10.01.2025 | 20,24 | 20,24 | 19,82 | 19,82 | -2,82% | 776,00 |
| 09.01.2025 | 20,07 | 20,39 | 20,06 | 20,39 | 0,74% | 1.081,00 |
| 08.01.2025 | 20,47 | 20,47 | 20,03 | 20,24 | -4,98% | 13.766,00 |
| 07.01.2025 | 21,54 | 21,54 | 21,18 | 21,30 | -4,48% | 1.860,00 |
| 06.01.2025 | 21,60 | 22,36 | 21,60 | 22,30 | 3,48% | 1.785,00 |
| 03.01.2025 | 21,80 | 21,80 | 21,50 | 21,55 | -2,18% | 1.406,00 |
| 02.01.2025 | 22,03 | 22,03 | 22,01 | 22,03 | 1,47% | 481,00 |
| 30.12.2024 | 21,83 | 21,83 | 21,71 | 21,71 | -0,64% | 367,00 |
| 27.12.2024 | 21,90 | 21,90 | 21,77 | 21,85 | -0,27% | 503,00 |
| 23.12.2024 | 21,85 | 21,91 | 21,77 | 21,91 | 0,00% | 46,00 |
| 20.12.2024 | 21,88 | 22,03 | 21,88 | 21,91 | -0,77% | 208,00 |
| 19.12.2024 | 21,97 | 22,08 | 21,97 | 22,08 | -0,54% | 5.005,00 |
| 18.12.2024 | 22,48 | 22,48 | 22,20 | 22,20 | -0,49% | 120,00 |
| 17.12.2024 | 22,80 | 22,80 | 22,31 | 22,31 | -0,04% | 42,00 |
| 16.12.2024 | 22,42 | 22,50 | 22,20 | 22,32 | 0,77% | 2.553,00 |
| 13.12.2024 | 22,09 | 22,15 | 22,09 | 22,15 | 0,32% | 207,00 |
| 12.12.2024 | 22,19 | 22,19 | 22,08 | 22,08 | -0,41% | 156,00 |
| 11.12.2024 | 21,95 | 22,17 | 21,95 | 22,17 | 0,05% | 1.427,00 |
| 10.12.2024 | 21,99 | 22,16 | 21,99 | 22,16 | 3,17% | 624,00 |
| 09.12.2024 | 21,67 | 21,82 | 21,48 | 21,48 | -0,42% | 257,00 |
| 06.12.2024 | 21,66 | 21,80 | 21,57 | 21,57 | -0,28% | 1.191,00 |
| 05.12.2024 | 21,55 | 21,70 | 21,52 | 21,63 | 5,93% | 676,00 |
| 04.12.2024 | 20,21 | 20,42 | 20,21 | 20,42 | 1,04% | 156,00 |
| 03.12.2024 | 20,43 | 20,43 | 20,18 | 20,21 | -0,69% | 3.272,00 |
| 02.12.2024 | 20,90 | 20,90 | 20,31 | 20,35 | -0,78% | 494,00 |
| 29.11.2024 | 21,16 | 21,16 | 20,51 | 20,51 | -1,96% | 170,00 |
| 28.11.2024 | 20,73 | 20,97 | 20,71 | 20,92 | 1,50% | 3.896,00 |
| 27.11.2024 | 20,56 | 20,61 | 20,56 | 20,61 | -1,67% | 28,00 |
| 26.11.2024 | 20,96 | 20,96 | 20,95 | 20,96 | -0,99% | 15,00 |
| 25.11.2024 | 21,29 | 21,29 | 20,90 | 21,17 | 0,62% | 455,00 |
| 22.11.2024 | 21,10 | 21,10 | 20,84 | 21,04 | 0,67% | 2.564,00 |
| 21.11.2024 | 20,87 | 20,91 | 20,74 | 20,90 | -1,83% | 588,00 |
| 20.11.2024 | 21,57 | 21,57 | 21,29 | 21,29 | -0,51% | 106,00 |
| 19.11.2024 | 21,65 | 21,65 | 21,26 | 21,40 | -3,69% | 1.342,00 |
| 18.11.2024 | 22,52 | 22,55 | 22,08 | 22,22 | -1,90% | 685,00 |
| 15.11.2024 | 22,18 | 23,25 | 22,18 | 22,65 | 3,71% | 6.150,00 |
| 14.11.2024 | 19,31 | 21,89 | 19,22 | 21,84 | 11,86% | 10.851,00 |
| 13.11.2024 | 19,52 | 19,53 | 19,52 | 19,53 | -1,56% | 757,00 |
| 12.11.2024 | 20,17 | 20,17 | 19,84 | 19,84 | -3,53% | 1.621,00 |
| 11.11.2024 | 20,38 | 20,56 | 20,38 | 20,56 | 2,29% | 55,00 |
| 08.11.2024 | 20,28 | 20,28 | 19,97 | 20,10 | -1,76% | 218,00 |
| 07.11.2024 | 20,06 | 20,49 | 20,06 | 20,46 | 2,04% | 588,00 |
| 06.11.2024 | 20,89 | 20,89 | 20,05 | 20,05 | -2,34% | 403,00 |
| 05.11.2024 | 20,27 | 20,53 | 20,27 | 20,53 | 0,64% | 245,00 |