Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 26,28 | 26,43 | 25,91 | 26,23 | -1,72% | 4.678,00 |
| 19.01.2026 | 25,67 | 26,72 | 25,67 | 26,69 | 2,18% | 5.052,00 |
| 16.01.2026 | 26,32 | 26,32 | 25,60 | 26,12 | 0,08% | 542,00 |
| 15.01.2026 | 26,10 | 26,19 | 25,94 | 26,10 | 0,93% | 666,00 |
| 14.01.2026 | 25,60 | 25,88 | 25,60 | 25,86 | 1,37% | 2.983,00 |
| 13.01.2026 | 25,57 | 25,62 | 25,51 | 25,51 | -0,08% | 200,00 |
| 12.01.2026 | 25,41 | 25,54 | 25,39 | 25,53 | -0,43% | 332,00 |
| 09.01.2026 | 25,83 | 25,83 | 25,63 | 25,64 | -0,47% | 34,00 |
| 08.01.2026 | 26,01 | 26,11 | 25,76 | 25,76 | -1,68% | 486,00 |
| 07.01.2026 | 26,12 | 26,50 | 26,12 | 26,20 | 1,24% | 1.006,00 |
| 06.01.2026 | 26,24 | 26,24 | 25,88 | 25,88 | -3,76% | 124,00 |
| 05.01.2026 | 26,05 | 26,89 | 26,05 | 26,89 | 4,55% | 4.169,00 |
| 02.01.2026 | 25,23 | 25,72 | 25,23 | 25,72 | 2,76% | 1.881,00 |
| 30.12.2025 | 25,00 | 25,03 | 25,00 | 25,03 | 0,24% | 140,00 |
| 29.12.2025 | 25,00 | 25,08 | 24,95 | 24,97 | 0,81% | 1.481,00 |
| 23.12.2025 | 24,83 | 24,84 | 24,77 | 24,77 | -0,36% | 509,00 |
| 22.12.2025 | 24,80 | 24,87 | 24,75 | 24,86 | -0,08% | 1.579,00 |
| 19.12.2025 | 24,89 | 25,01 | 24,88 | 24,88 | 0,12% | 2.464,00 |
| 18.12.2025 | 24,29 | 24,87 | 24,29 | 24,85 | 2,86% | 513,00 |
| 17.12.2025 | 24,23 | 24,24 | 24,15 | 24,16 | -1,02% | 225,00 |
| 16.12.2025 | 24,47 | 24,52 | 24,35 | 24,41 | -1,77% | 297,00 |
| 15.12.2025 | 24,50 | 24,85 | 24,50 | 24,85 | 2,43% | 1.103,00 |
| 12.12.2025 | 24,28 | 24,46 | 24,26 | 24,26 | 0,08% | 2.529,00 |
| 11.12.2025 | 24,10 | 24,24 | 24,10 | 24,24 | 2,49% | 889,00 |
| 10.12.2025 | 23,83 | 23,93 | 23,65 | 23,65 | -1,25% | 951,00 |
| 09.12.2025 | 23,82 | 23,95 | 23,82 | 23,95 | 1,70% | 550,00 |
| 08.12.2025 | 23,18 | 23,65 | 23,18 | 23,55 | 2,35% | 1.462,00 |
| 05.12.2025 | 23,03 | 23,05 | 22,74 | 23,01 | 5,16% | 2.583,00 |
| 04.12.2025 | 21,74 | 21,95 | 21,49 | 21,88 | 1,86% | 781,00 |
| 03.12.2025 | 22,11 | 22,11 | 21,48 | 21,48 | -3,55% | 1.944,00 |
| 02.12.2025 | 22,44 | 22,52 | 22,24 | 22,27 | -1,37% | 1.088,00 |
| 01.12.2025 | 22,48 | 22,66 | 22,32 | 22,58 | 0,22% | 797,00 |
| 28.11.2025 | 22,64 | 22,64 | 22,51 | 22,53 | -0,79% | 778,00 |
| 27.11.2025 | 22,63 | 22,73 | 22,63 | 22,71 | -0,26% | 60,00 |
| 26.11.2025 | 23,05 | 23,05 | 22,63 | 22,77 | -1,00% | 853,00 |
| 25.11.2025 | 22,73 | 23,06 | 22,73 | 23,00 | 1,32% | 762,00 |
| 24.11.2025 | 22,81 | 23,04 | 22,70 | 22,70 | 0,62% | 1.052,00 |
| 21.11.2025 | 22,32 | 22,57 | 22,22 | 22,56 | -1,01% | 259,00 |
| 20.11.2025 | 22,79 | 22,79 | 22,79 | 22,79 | 0,93% | 250,00 |
| 19.11.2025 | 22,62 | 22,80 | 22,58 | 22,58 | 0,40% | 3.142,00 |
| 18.11.2025 | 22,61 | 22,61 | 22,37 | 22,49 | -2,72% | 1.425,00 |
| 17.11.2025 | 23,69 | 23,69 | 23,02 | 23,12 | -3,18% | 2.199,00 |
| 14.11.2025 | 24,07 | 24,31 | 23,69 | 23,88 | 5,01% | 17.728,00 |
| 13.11.2025 | 22,87 | 22,87 | 22,57 | 22,74 | -0,74% | 19.640,00 |
| 12.11.2025 | 22,47 | 23,02 | 22,47 | 22,91 | 3,43% | 4.809,00 |
| 11.11.2025 | 21,75 | 22,16 | 21,75 | 22,15 | 2,74% | 1.279,00 |
| 10.11.2025 | 21,34 | 21,57 | 21,34 | 21,56 | 3,65% | 159,00 |
| 07.11.2025 | 21,10 | 21,10 | 20,75 | 20,80 | -1,28% | 93,00 |
| 06.11.2025 | 21,50 | 21,53 | 21,02 | 21,07 | -2,50% | 227,00 |
| 05.11.2025 | 21,07 | 21,67 | 21,07 | 21,61 | 1,89% | 1.516,00 |
| 04.11.2025 | 21,19 | 21,21 | 21,13 | 21,21 | -0,38% | 1.380,00 |
| 03.11.2025 | 21,71 | 21,71 | 21,29 | 21,29 | -1,80% | 987,00 |
| 31.10.2025 | 21,74 | 21,81 | 21,68 | 21,68 | -0,37% | 584,00 |
| 30.10.2025 | 21,69 | 21,76 | 21,62 | 21,76 | -1,76% | 329,00 |
| 29.10.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,23% | - |
| 28.10.2025 | 21,97 | 22,10 | 21,97 | 22,10 | 1,01% | 122,00 |
| 27.10.2025 | 21,72 | 21,89 | 21,72 | 21,88 | -0,18% | 6.584,00 |
| 24.10.2025 | 21,85 | 21,92 | 21,81 | 21,92 | 0,69% | 52,00 |
| 23.10.2025 | 21,76 | 21,83 | 21,76 | 21,77 | 0,88% | 389,00 |
| 22.10.2025 | 21,96 | 21,96 | 21,56 | 21,58 | 0,00% | 651,00 |
| 21.10.2025 | 21,43 | 21,61 | 21,43 | 21,58 | -0,83% | 864,00 |
| 20.10.2025 | 21,93 | 21,93 | 21,76 | 21,76 | -0,23% | 324,00 |
| 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 |