Alstom S.A.
[WKN: A0F7BK | ISIN: FR0010220475]
Aktienkurse
20,700€ 1,92%
Echtzeit-Aktienkurs Alstom S.A.
Bid: Ask:

Aktienkurse zur Alstom S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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