18,505€
-2,58%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18,91 | 18,96 | 17,88 | 18,48 | -2,74% | 1.224,00 |
| 22.05.2025 | 18,82 | 19,00 | 18,75 | 19,00 | 2,21% | 750,00 |
| 21.05.2025 | 18,88 | 18,93 | 18,59 | 18,59 | -1,35% | 200,00 |
| 20.05.2025 | 18,69 | 18,84 | 18,69 | 18,84 | -1,23% | 100,00 |
| 19.05.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -2,58% | 110,00 |
| 16.05.2025 | 19,23 | 19,58 | 19,23 | 19,58 | 1,45% | 120,00 |
| 15.05.2025 | 18,88 | 19,30 | 18,88 | 19,30 | 0,26% | 3.120,00 |
| 14.05.2025 | 20,55 | 20,55 | 18,84 | 19,25 | -13,87% | 4.095,00 |
| 13.05.2025 | 22,08 | 22,50 | 22,08 | 22,35 | -0,04% | 522,00 |
| 12.05.2025 | 22,28 | 22,76 | 22,28 | 22,36 | -0,36% | 308,00 |
| 09.05.2025 | 21,80 | 22,44 | 21,80 | 22,44 | 2,00% | 50,00 |
| 08.05.2025 | 21,54 | 22,00 | 21,54 | 22,00 | 2,18% | 3,00 |
| 07.05.2025 | 21,53 | 21,53 | 21,53 | 21,53 | 0,19% | - |
| 06.05.2025 | 21,38 | 21,49 | 21,38 | 21,49 | 0,51% | 5.796,00 |
| 05.05.2025 | 21,16 | 21,38 | 21,16 | 21,38 | 0,09% | 400,00 |
| 02.05.2025 | 21,18 | 21,36 | 21,18 | 21,36 | 2,69% | 150,00 |
| 30.04.2025 | 20,48 | 20,80 | 20,48 | 20,80 | 0,58% | 180,00 |
| 29.04.2025 | 20,60 | 20,93 | 20,60 | 20,68 | -0,58% | 135,00 |
| 28.04.2025 | 20,67 | 20,80 | 20,67 | 20,80 | 0,10% | 213,00 |
| 25.04.2025 | 20,40 | 20,78 | 20,40 | 20,78 | 3,43% | 205,00 |
| 24.04.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -0,50% | - |
| 23.04.2025 | 19,98 | 20,34 | 19,98 | 20,19 | 2,28% | 2.774,00 |
| 22.04.2025 | 19,10 | 19,77 | 19,10 | 19,74 | 0,48% | 450,00 |
| 17.04.2025 | 19,85 | 19,85 | 19,65 | 19,65 | 0,18% | 280,00 |
| 16.04.2025 | 19,85 | 19,85 | 19,61 | 19,61 | -0,51% | 480,00 |
| 15.04.2025 | 19,47 | 19,83 | 19,47 | 19,71 | 1,91% | 450,00 |
| 14.04.2025 | 18,95 | 19,34 | 18,95 | 19,34 | 6,94% | 250,00 |
| 11.04.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -2,85% | - |
| 10.04.2025 | 19,70 | 19,70 | 18,53 | 18,62 | 5,86% | 680,00 |
| 09.04.2025 | 17,88 | 17,88 | 17,59 | 17,59 | -0,93% | 405,00 |
| 08.04.2025 | 17,73 | 18,13 | 17,57 | 17,75 | 5,65% | 249,00 |
| 07.04.2025 | 17,64 | 17,64 | 16,50 | 16,80 | -7,95% | 1.014,00 |
| 04.04.2025 | 19,66 | 19,66 | 17,96 | 18,25 | -6,34% | 1.055,00 |
| 03.04.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,92% | - |
| 02.04.2025 | 19,86 | 19,90 | 19,67 | 19,67 | -3,22% | 2.450,00 |
| 01.04.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 1,60% | - |
| 31.03.2025 | 20,70 | 20,70 | 20,00 | 20,00 | -7,62% | 1.302,00 |
| 28.03.2025 | 21,44 | 21,65 | 21,44 | 21,65 | 2,85% | 185,00 |
| 27.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,00% | - |
| 26.03.2025 | 22,01 | 22,01 | 20,76 | 21,05 | -3,93% | 300,00 |
| 25.03.2025 | 21,70 | 21,91 | 21,56 | 21,91 | -0,68% | 1.640,00 |
| 24.03.2025 | 23,36 | 23,36 | 22,06 | 22,06 | -5,65% | 1.045,00 |
| 21.03.2025 | 23,70 | 23,70 | 23,38 | 23,38 | -1,43% | 1.350,00 |
| 20.03.2025 | 25,21 | 25,21 | 23,72 | 23,72 | -5,12% | 1.028,00 |
| 19.03.2025 | 25,27 | 25,27 | 24,89 | 25,00 | -0,99% | 1.150,00 |
| 18.03.2025 | 24,50 | 25,27 | 24,50 | 25,25 | 4,47% | 2.154,00 |
| 17.03.2025 | 24,10 | 24,17 | 24,10 | 24,17 | 1,00% | 1.002,00 |
| 14.03.2025 | 23,43 | 24,34 | 23,43 | 23,93 | 2,26% | 407,00 |
| 13.03.2025 | 23,50 | 23,50 | 23,05 | 23,40 | 0,26% | 790,00 |
| 12.03.2025 | 23,17 | 23,40 | 23,17 | 23,34 | 1,57% | 1.125,00 |
| 11.03.2025 | 23,42 | 23,42 | 22,90 | 22,98 | -3,40% | 560,00 |
| 10.03.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -2,34% | 260,00 |
| 07.03.2025 | 25,49 | 25,49 | 24,35 | 24,36 | -4,55% | 420,00 |
| 06.03.2025 | 23,37 | 25,56 | 23,37 | 25,52 | 9,15% | 2.860,00 |
| 05.03.2025 | 20,31 | 23,38 | 20,31 | 23,38 | 17,52% | 13.525,00 |
| 04.03.2025 | 21,07 | 21,07 | 19,90 | 19,90 | -5,93% | 95,00 |
| 03.03.2025 | 21,18 | 21,60 | 21,15 | 21,15 | 1,00% | 575,00 |
| 28.02.2025 | 20,63 | 20,94 | 20,63 | 20,94 | 1,16% | 83,00 |
| 27.02.2025 | 20,98 | 20,98 | 20,70 | 20,70 | 2,63% | 300,00 |
| 26.02.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 1,71% | - |
| 25.02.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -0,63% | - |
| 24.02.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,42% | 484,00 |
| 21.02.2025 | 20,28 | 20,28 | 20,04 | 20,04 | -3,05% | 24,00 |
| 20.02.2025 | 20,17 | 21,01 | 20,17 | 20,67 | 1,77% | 10.302,00 |
| 19.02.2025 | 20,53 | 20,53 | 20,31 | 20,31 | -0,20% | 164,00 |
| 18.02.2025 | 20,66 | 20,66 | 20,35 | 20,35 | -0,93% | 1.881,00 |
| 17.02.2025 | 20,35 | 20,54 | 20,35 | 20,54 | 0,93% | 556,00 |
| 14.02.2025 | 20,21 | 20,35 | 20,21 | 20,35 | 1,75% | 150,00 |
| 13.02.2025 | 20,67 | 20,67 | 20,00 | 20,00 | -2,87% | 30,00 |
| 12.02.2025 | 21,35 | 21,35 | 20,59 | 20,59 | -1,48% | 112,00 |
| 11.02.2025 | 20,35 | 20,90 | 20,35 | 20,90 | 2,15% | 750,00 |
| 10.02.2025 | 20,52 | 20,52 | 20,46 | 20,46 | 1,69% | 301,00 |
| 07.02.2025 | 20,15 | 20,15 | 20,12 | 20,12 | 1,67% | 300,00 |
| 06.02.2025 | 19,67 | 19,90 | 19,33 | 19,79 | -0,55% | 1.941,00 |
| 05.02.2025 | 19,03 | 19,90 | 18,69 | 19,90 | 4,99% | 1.135,00 |
| 04.02.2025 | 18,95 | 18,98 | 18,95 | 18,96 | 0,82% | 1.474,00 |
| 03.02.2025 | 18,35 | 18,80 | 18,35 | 18,80 | -2,67% | 795,00 |
| 31.01.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,39% | 2,00 |
| 30.01.2025 | 19,17 | 19,24 | 19,17 | 19,24 | 0,29% | 10,00 |
| 29.01.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 0,45% | - |
| 28.01.2025 | 19,03 | 19,10 | 19,03 | 19,10 | -0,24% | 30,00 |
| 27.01.2025 | 18,80 | 19,15 | 18,80 | 19,15 | -0,55% | 81,00 |
| 24.01.2025 | 19,51 | 19,51 | 19,25 | 19,25 | -0,16% | 1.054,00 |
| 23.01.2025 | 19,84 | 19,84 | 19,28 | 19,28 | -3,12% | 805,00 |
| 22.01.2025 | 20,69 | 20,69 | 19,86 | 19,90 | -2,74% | 550,00 |
| 21.01.2025 | 20,45 | 20,81 | 20,45 | 20,46 | 0,34% | 101,00 |
| 20.01.2025 | 20,39 | 20,39 | 20,39 | 20,39 | -1,07% | 20,00 |
| 17.01.2025 | 20,61 | 20,61 | 20,61 | 20,61 | -0,43% | - |
| 16.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,52% | - |
| 15.01.2025 | 20,33 | 20,48 | 20,33 | 20,39 | 2,98% | 118,00 |
| 14.01.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 0,76% | 155,00 |
| 13.01.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,88% | - |
| 10.01.2025 | 20,23 | 20,23 | 19,83 | 19,83 | -0,68% | 77,00 |
| 09.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -1,24% | - |
| 08.01.2025 | 21,13 | 21,13 | 20,21 | 20,21 | -4,98% | 600,00 |
| 07.01.2025 | 21,37 | 21,37 | 21,27 | 21,27 | -1,25% | 614,00 |
| 06.01.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 0,28% | - |
| 03.01.2025 | 21,81 | 21,93 | 21,48 | 21,48 | -3,02% | 86,00 |
| 02.01.2025 | 21,42 | 22,15 | 21,42 | 22,15 | 1,89% | 85,00 |
| 30.12.2024 | 21,64 | 21,74 | 21,64 | 21,74 | 0,00% | 382,00 |