21,760€
2,40%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
Ask:
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 1,04% | - |
| 14.08.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,33% | - |
| 13.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,42% | - |
| 12.08.2025 | 21,04 | 21,27 | 21,04 | 21,27 | 0,61% | 1.825,00 |
| 11.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,19% | - |
| 08.08.2025 | 21,04 | 21,10 | 21,04 | 21,10 | 4,77% | 50,00 |
| 07.08.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -1,03% | - |
| 06.08.2025 | 20,23 | 20,35 | 20,23 | 20,35 | 1,55% | 100,00 |
| 05.08.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,05% | 1,00 |
| 04.08.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,10% | 55,00 |
| 01.08.2025 | 20,28 | 20,28 | 20,01 | 20,01 | -3,29% | 792,00 |
| 31.07.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -0,77% | - |
| 30.07.2025 | 21,01 | 21,01 | 20,85 | 20,85 | -1,18% | 100,00 |
| 29.07.2025 | 21,28 | 21,28 | 21,10 | 21,10 | -3,61% | 200,00 |
| 28.07.2025 | 22,24 | 22,24 | 21,89 | 21,89 | -0,82% | 497,00 |
| 25.07.2025 | 22,07 | 22,07 | 22,07 | 22,07 | -2,09% | 50,00 |
| 24.07.2025 | 22,23 | 22,54 | 22,23 | 22,54 | 2,45% | 149,00 |
| 23.07.2025 | 21,27 | 22,00 | 21,27 | 22,00 | 4,36% | 380,00 |
| 22.07.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,85% | 100,00 |
| 21.07.2025 | 21,01 | 21,26 | 21,01 | 21,26 | 1,19% | 310,00 |
| 18.07.2025 | 20,34 | 21,01 | 20,34 | 21,01 | 5,13% | 10.046,00 |
| 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 |