28,175€
0,30%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 28,08 | 28,12 | 27,64 | 27,74 | -1,25% | 186,00 |
| 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 |
| 10.10.2025 | 22,50 | 22,65 | 22,50 | 22,56 | -1,53% | 121,00 |
| 09.10.2025 | 22,99 | 22,99 | 22,91 | 22,91 | -0,39% | 210,00 |
| 08.10.2025 | 22,35 | 23,00 | 22,35 | 23,00 | 2,68% | 5.271,00 |
| 07.10.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 1,08% | 76,00 |
| 06.10.2025 | 22,12 | 22,16 | 21,90 | 22,16 | -2,76% | 217,00 |
| 03.10.2025 | 22,46 | 23,03 | 22,46 | 22,79 | 1,11% | 5.500,00 |
| 02.10.2025 | 22,25 | 22,54 | 22,25 | 22,54 | 0,49% | 662,00 |
| 01.10.2025 | 22,02 | 22,43 | 22,02 | 22,43 | 3,51% | 175,00 |
| 30.09.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -1,54% | - |
| 29.09.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -0,68% | 100,00 |
| 26.09.2025 | 21,40 | 22,16 | 21,40 | 22,16 | 4,78% | 224,00 |
| 25.09.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,54% | - |
| 24.09.2025 | 21,50 | 21,50 | 21,48 | 21,48 | 0,80% | 200,00 |
| 23.09.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 0,05% | - |
| 22.09.2025 | 20,94 | 21,30 | 20,94 | 21,30 | 0,66% | 80,00 |
| 19.09.2025 | 21,25 | 21,27 | 21,16 | 21,16 | -0,56% | 532,00 |
| 18.09.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,87% | - |
| 17.09.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,14% | - |
| 16.09.2025 | 21,41 | 22,00 | 20,79 | 20,86 | 0,00% | 779,00 |
| 15.09.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,05% | 200,00 |