24,395€
-6,96%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,32 | 25,32 | 24,50 | 24,58 | -6,27% | 4,00 |
| 05.03.2026 | 26,04 | 26,22 | 26,04 | 26,22 | -0,87% | 15,00 |
| 04.03.2026 | 26,07 | 26,45 | 26,07 | 26,45 | 1,69% | 61,00 |
| 03.03.2026 | 26,69 | 26,69 | 26,01 | 26,01 | -4,13% | 338,00 |
| 02.03.2026 | 26,62 | 27,60 | 26,62 | 27,13 | -3,14% | 710,00 |
| 27.02.2026 | 27,94 | 28,26 | 27,94 | 28,01 | -1,65% | 252,00 |
| 26.02.2026 | 29,53 | 29,67 | 28,48 | 28,48 | -3,49% | 800,00 |
| 25.02.2026 | 29,01 | 29,51 | 29,01 | 29,51 | 1,58% | 12,00 |
| 24.02.2026 | 28,95 | 29,05 | 28,95 | 29,05 | -0,92% | 204,00 |
| 23.02.2026 | 29,42 | 29,42 | 29,32 | 29,32 | -0,74% | 100,00 |
| 20.02.2026 | 29,60 | 29,60 | 29,54 | 29,54 | 0,31% | 1,00 |
| 19.02.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 1,20% | - |
| 18.02.2026 | 29,23 | 29,55 | 29,10 | 29,10 | -0,85% | 429,00 |
| 17.02.2026 | 28,93 | 29,35 | 28,93 | 29,35 | 1,31% | 195,00 |
| 16.02.2026 | 28,71 | 28,97 | 28,71 | 28,97 | 0,56% | 140,00 |
| 13.02.2026 | 28,96 | 28,96 | 28,81 | 28,81 | -1,23% | 40,00 |
| 12.02.2026 | 29,50 | 30,08 | 29,17 | 29,17 | -1,05% | 652,00 |
| 11.02.2026 | 28,57 | 29,61 | 28,57 | 29,48 | 2,57% | 7.334,00 |
| 10.02.2026 | 28,56 | 28,92 | 28,56 | 28,74 | 0,03% | 631,00 |
| 09.02.2026 | 28,13 | 28,73 | 28,13 | 28,73 | 3,68% | 1.107,00 |
| 06.02.2026 | 27,87 | 27,89 | 27,71 | 27,71 | -1,35% | 211,00 |
| 05.02.2026 | 27,91 | 28,09 | 27,91 | 28,09 | 1,04% | 15,00 |
| 04.02.2026 | 27,75 | 27,87 | 27,75 | 27,80 | 0,11% | 895,00 |
| 03.02.2026 | 26,93 | 27,77 | 26,93 | 27,77 | 3,00% | 270,00 |
| 02.02.2026 | 26,51 | 26,96 | 26,51 | 26,96 | -0,88% | 414,00 |
| 30.01.2026 | 27,13 | 27,20 | 27,13 | 27,20 | -1,91% | 464,00 |
| 29.01.2026 | 27,73 | 27,73 | 27,73 | 27,73 | 0,65% | 50,00 |
| 28.01.2026 | 26,75 | 27,93 | 26,75 | 27,55 | 7,91% | 1.685,00 |
| 27.01.2026 | 26,01 | 26,01 | 25,50 | 25,53 | -3,77% | 143,00 |
| 26.01.2026 | 26,57 | 26,72 | 26,53 | 26,53 | -1,23% | 962,00 |
| 23.01.2026 | 26,63 | 26,86 | 26,27 | 26,86 | 2,95% | 276,00 |
| 22.01.2026 | 26,42 | 26,42 | 26,09 | 26,09 | -0,04% | 75,00 |
| 21.01.2026 | 26,60 | 26,60 | 26,10 | 26,10 | -0,23% | 714,00 |
| 20.01.2026 | 26,71 | 26,71 | 26,16 | 26,16 | -1,17% | 1.597,00 |
| 19.01.2026 | 26,03 | 26,66 | 26,03 | 26,47 | 3,32% | 204,00 |
| 16.01.2026 | 26,15 | 26,15 | 25,62 | 25,62 | -1,23% | 23,00 |
| 15.01.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 1,57% | - |
| 14.01.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 0,27% | - |
| 13.01.2026 | 25,47 | 25,47 | 25,47 | 25,47 | -0,08% | - |
| 12.01.2026 | 25,49 | 25,49 | 25,49 | 25,49 | -1,05% | 90,00 |
| 09.01.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -0,16% | - |
| 08.01.2026 | 25,93 | 25,93 | 25,80 | 25,80 | -1,45% | 228,00 |
| 07.01.2026 | 26,10 | 26,50 | 26,10 | 26,18 | 0,23% | 359,00 |
| 06.01.2026 | 26,76 | 26,76 | 26,12 | 26,12 | -2,90% | 310,00 |
| 05.01.2026 | 25,90 | 26,90 | 25,73 | 26,90 | 5,24% | 2.289,00 |
| 02.01.2026 | 25,20 | 25,56 | 25,20 | 25,56 | 2,24% | 450,00 |
| 30.12.2025 | 24,91 | 25,00 | 24,91 | 25,00 | 0,00% | 31,00 |
| 29.12.2025 | 24,87 | 25,04 | 24,87 | 25,00 | 1,21% | 290,00 |
| 23.12.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,56% | 340,00 |
| 22.12.2025 | 24,76 | 24,84 | 24,76 | 24,84 | 0,20% | 220,00 |
| 19.12.2025 | 24,73 | 25,00 | 24,73 | 24,79 | -0,24% | 2.794,00 |
| 18.12.2025 | 23,88 | 24,85 | 23,88 | 24,85 | 2,47% | 475,00 |
| 17.12.2025 | 24,48 | 24,48 | 24,25 | 24,25 | -0,82% | 100,00 |
| 16.12.2025 | 24,62 | 24,62 | 24,37 | 24,45 | -1,01% | 1.350,00 |
| 15.12.2025 | 24,12 | 24,70 | 23,86 | 24,70 | 2,40% | 4.651,00 |
| 12.12.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,54% | - |
| 11.12.2025 | 23,30 | 23,99 | 23,30 | 23,99 | 1,22% | 3.481,00 |
| 10.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,38% | - |
| 09.12.2025 | 23,59 | 23,79 | 23,59 | 23,79 | 4,62% | 120,00 |
| 08.12.2025 | 23,06 | 23,06 | 22,74 | 22,74 | -0,04% | 1.335,00 |
| 05.12.2025 | 22,48 | 22,75 | 22,48 | 22,75 | 5,76% | 101,00 |
| 04.12.2025 | 21,51 | 21,51 | 21,51 | 21,51 | -0,28% | - |
| 03.12.2025 | 22,20 | 22,20 | 21,57 | 21,57 | -3,66% | 1.000,00 |
| 02.12.2025 | 22,39 | 22,39 | 22,39 | 22,39 | -0,80% | - |
| 01.12.2025 | 22,47 | 22,58 | 22,47 | 22,57 | 0,18% | 400,00 |
| 28.11.2025 | 22,53 | 22,53 | 22,53 | 22,53 | -0,40% | - |
| 27.11.2025 | 22,61 | 22,76 | 22,61 | 22,62 | -0,22% | 13,00 |
| 26.11.2025 | 23,06 | 23,06 | 22,65 | 22,67 | -0,74% | 649,00 |
| 25.11.2025 | 22,60 | 22,86 | 22,37 | 22,84 | -0,48% | 772,00 |
| 24.11.2025 | 22,53 | 22,95 | 22,53 | 22,95 | 2,55% | 615,00 |
| 21.11.2025 | 22,20 | 22,38 | 22,20 | 22,38 | -1,41% | 408,00 |
| 20.11.2025 | 22,68 | 22,94 | 22,68 | 22,70 | 0,13% | 391,00 |
| 19.11.2025 | 22,19 | 22,67 | 22,19 | 22,67 | -0,18% | 50,00 |
| 18.11.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -2,53% | - |
| 17.11.2025 | 23,49 | 23,55 | 23,30 | 23,30 | -2,27% | 372,00 |
| 14.11.2025 | 23,52 | 24,08 | 23,52 | 23,84 | 3,97% | 1.382,00 |
| 13.11.2025 | 22,93 | 22,93 | 22,93 | 22,93 | 1,33% | 50,00 |
| 12.11.2025 | 22,19 | 23,00 | 22,19 | 22,63 | 4,05% | 759,00 |
| 11.11.2025 | 21,33 | 21,75 | 21,33 | 21,75 | 3,42% | 550,00 |
| 10.11.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 0,14% | - |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,10% | 112,00 |
| 06.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 1,47% | - |
| 05.11.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,59% | - |
| 04.11.2025 | 21,15 | 21,15 | 20,81 | 20,81 | -3,61% | 157,00 |
| 03.11.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -0,74% | - |
| 31.10.2025 | 21,72 | 21,75 | 21,71 | 21,75 | 0,65% | 300,00 |
| 30.10.2025 | 22,08 | 22,08 | 21,55 | 21,61 | -2,00% | 1.127,00 |
| 29.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,59% | - |
| 28.10.2025 | 21,80 | 21,98 | 21,80 | 21,92 | 1,01% | 130,00 |
| 27.10.2025 | 21,89 | 21,89 | 21,70 | 21,70 | -0,05% | 559,00 |
| 24.10.2025 | 21,83 | 21,83 | 21,71 | 21,71 | -0,32% | 2.059,00 |
| 23.10.2025 | 21,47 | 21,78 | 21,47 | 21,78 | 1,40% | 100,00 |
| 22.10.2025 | 21,65 | 22,00 | 21,48 | 21,48 | -0,42% | 1.666,00 |
| 21.10.2025 | 21,62 | 21,62 | 21,57 | 21,57 | -1,33% | 135,00 |
| 20.10.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,83% | - |
| 17.10.2025 | 21,91 | 21,91 | 21,63 | 21,68 | -2,74% | 224,00 |
| 16.10.2025 | 21,98 | 22,29 | 21,98 | 22,29 | -0,45% | 205,00 |
| 15.10.2025 | 22,40 | 22,40 | 22,39 | 22,39 | 3,13% | 675,00 |
| 14.10.2025 | 22,02 | 22,02 | 21,71 | 21,71 | -3,04% | 566,00 |
| 13.10.2025 | 22,14 | 22,39 | 22,14 | 22,39 | -0,75% | 116,00 |