20,860€
4,43%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 18,52 | 18,68 | 18,00 | 18,45 | -1,65% | 13.606,00 |
| 22.05.2025 | 18,87 | 18,94 | 18,76 | 18,76 | -1,03% | 279,00 |
| 21.05.2025 | 18,73 | 18,97 | 18,70 | 18,96 | -0,37% | 3.429,00 |
| 20.05.2025 | 18,59 | 19,06 | 18,59 | 19,03 | 1,74% | 2.870,00 |
| 19.05.2025 | 19,25 | 19,25 | 18,51 | 18,70 | -2,65% | 2.316,00 |
| 16.05.2025 | 20,14 | 20,17 | 19,20 | 19,21 | -1,44% | 4.914,00 |
| 15.05.2025 | 18,85 | 19,49 | 18,81 | 19,49 | 2,42% | 15.328,00 |
| 14.05.2025 | 19,18 | 19,60 | 18,60 | 19,03 | -16,35% | 33.504,00 |
| 13.05.2025 | 22,47 | 22,78 | 22,47 | 22,75 | 0,98% | 1.638,00 |
| 12.05.2025 | 22,70 | 22,70 | 22,53 | 22,53 | 1,85% | 600,00 |
| 09.05.2025 | 22,42 | 22,42 | 22,12 | 22,12 | 0,87% | 122,00 |
| 08.05.2025 | 21,43 | 22,04 | 21,43 | 21,93 | 2,33% | 2.368,00 |
| 07.05.2025 | 21,44 | 21,82 | 21,43 | 21,43 | -0,79% | 272,00 |
| 06.05.2025 | 21,54 | 21,72 | 21,09 | 21,60 | 0,42% | 579,00 |
| 05.05.2025 | 21,36 | 21,54 | 21,36 | 21,51 | 1,18% | 460,00 |
| 02.05.2025 | 21,61 | 21,61 | 21,16 | 21,26 | 0,57% | 469,00 |
| 30.04.2025 | 21,10 | 21,19 | 21,08 | 21,14 | 2,22% | 330,00 |
| 29.04.2025 | 20,85 | 20,85 | 20,63 | 20,68 | -0,19% | 123,00 |
| 28.04.2025 | 20,72 | 20,98 | 20,72 | 20,72 | 0,10% | 1.945,00 |
| 25.04.2025 | 20,44 | 20,73 | 20,44 | 20,70 | 1,92% | 532,00 |
| 24.04.2025 | 19,83 | 20,31 | 19,81 | 20,31 | 0,99% | 91,00 |
| 23.04.2025 | 20,26 | 20,27 | 20,11 | 20,11 | 2,03% | 299,00 |
| 22.04.2025 | 19,36 | 19,87 | 19,36 | 19,71 | 1,78% | 1.037,00 |
| 17.04.2025 | 19,79 | 19,79 | 19,12 | 19,37 | -2,69% | 457,00 |
| 16.04.2025 | 19,62 | 19,90 | 19,55 | 19,90 | 0,08% | 1.043,00 |
| 15.04.2025 | 19,54 | 20,00 | 19,54 | 19,89 | 2,53% | 3.420,00 |
| 14.04.2025 | 19,14 | 19,43 | 19,00 | 19,40 | 4,61% | 2.332,00 |
| 11.04.2025 | 18,51 | 18,54 | 18,05 | 18,54 | 1,17% | 235,00 |
| 10.04.2025 | 18,88 | 18,88 | 18,33 | 18,33 | 5,29% | 790,00 |
| 09.04.2025 | 17,55 | 17,60 | 17,20 | 17,41 | -2,19% | 590,00 |
| 08.04.2025 | 17,42 | 18,26 | 17,42 | 17,80 | 3,49% | 5.053,00 |
| 07.04.2025 | 16,35 | 17,44 | 16,04 | 17,20 | -6,17% | 11.598,00 |
| 04.04.2025 | 19,52 | 19,67 | 17,86 | 18,33 | -7,40% | 9.680,00 |
| 03.04.2025 | 19,28 | 19,79 | 19,28 | 19,79 | -0,73% | 440,00 |
| 02.04.2025 | 19,69 | 19,96 | 19,69 | 19,94 | -0,57% | 626,00 |
| 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 |