20,865€
4,40%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 20,13 | 20,91 | 20,07 | 20,88 | 4,45% | - |
| 17.07.2025 | 19,99 | 19,99 | 19,99 | 19,99 | 3,44% | - |
| 16.07.2025 | 19,67 | 19,67 | 19,32 | 19,32 | -3,40% | 60,00 |
| 15.07.2025 | 19,75 | 20,00 | 19,75 | 20,00 | 1,57% | 2.600,00 |
| 14.07.2025 | 20,01 | 20,01 | 19,69 | 19,69 | -1,94% | 460,00 |
| 11.07.2025 | 20,08 | 20,08 | 20,07 | 20,08 | -0,64% | 110,00 |
| 10.07.2025 | 20,39 | 20,39 | 20,21 | 20,21 | 0,05% | 147,00 |
| 09.07.2025 | 19,75 | 20,20 | 19,75 | 20,20 | 1,99% | 25,00 |
| 08.07.2025 | 19,43 | 19,81 | 19,43 | 19,81 | 2,17% | 160,00 |
| 07.07.2025 | 19,34 | 19,39 | 19,34 | 19,39 | -1,20% | 504,00 |
| 04.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,10% | 181,00 |
| 03.07.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,81% | - |
| 02.07.2025 | 19,24 | 19,80 | 19,24 | 19,80 | -0,03% | 100,00 |
| 01.07.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,48% | - |
| 30.06.2025 | 20,14 | 20,14 | 19,90 | 19,90 | 0,00% | 217,00 |
| 27.06.2025 | 19,57 | 19,90 | 19,57 | 19,90 | 2,26% | 40,00 |
| 26.06.2025 | 19,71 | 19,71 | 19,46 | 19,46 | -1,14% | 26,00 |
| 25.06.2025 | 19,75 | 19,82 | 19,69 | 19,69 | 0,13% | 125,00 |
| 24.06.2025 | 18,60 | 19,73 | 18,60 | 19,66 | 8,50% | 226,00 |
| 23.06.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -2,16% | - |
| 20.06.2025 | 18,47 | 18,57 | 18,47 | 18,52 | -0,35% | 175,00 |
| 19.06.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,30% | 49,00 |
| 18.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -0,56% | - |
| 17.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,03% | - |
| 16.06.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,00% | - |
| 13.06.2025 | 18,43 | 18,74 | 18,43 | 18,74 | -0,58% | - |
| 12.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,82% | - |
| 11.06.2025 | 18,80 | 19,01 | 18,80 | 19,01 | 0,98% | 766,00 |
| 10.06.2025 | 18,56 | 18,82 | 18,56 | 18,82 | 0,43% | 200,00 |
| 09.06.2025 | 18,91 | 18,91 | 18,74 | 18,74 | -0,58% | 60,00 |
| 06.06.2025 | 19,14 | 19,14 | 18,85 | 18,85 | -3,23% | 605,00 |
| 05.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,21% | - |
| 04.06.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,73% | - |
| 03.06.2025 | 19,20 | 19,39 | 19,11 | 19,11 | -2,00% | 475,00 |
| 02.06.2025 | 19,67 | 19,67 | 19,50 | 19,50 | -2,55% | 380,00 |
| 30.05.2025 | 20,34 | 20,34 | 20,01 | 20,01 | 1,83% | 2.364,00 |
| 29.05.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,18% | - |
| 28.05.2025 | 19,58 | 19,69 | 19,58 | 19,69 | 3,58% | 27,00 |
| 27.05.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,66% | - |
| 26.05.2025 | 18,35 | 18,88 | 18,35 | 18,88 | 1,97% | 130,00 |
| 23.05.2025 | 18,96 | 18,96 | 17,99 | 18,52 | -2,53% | 1.324,00 |
| 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% | - |