ALSTOM S.A. INH. EO 7
[WKN: A0F7BK | ISIN: FR0010220475]
Aktienkurse
22,590€ 4,25%
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
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
12.09.2025 20,87 20,87 20,87 20,87 -0,12% -
11.09.2025 21,09 21,20 20,80 20,90 -0,50% -
10.09.2025 19,73 21,00 19,73 21,00 3,35% 65,00
08.09.2025 20,13 20,33 20,03 20,32 2,21% 591,00
05.09.2025 19,88 19,88 19,88 19,88 1,43% -
04.09.2025 19,60 19,60 19,60 19,60 0,46% 12,00
03.09.2025 19,51 19,51 19,51 19,51 -3,46% 5,00
02.09.2025 20,21 20,21 20,21 20,21 -0,79% -
01.09.2025 20,28 20,49 20,28 20,37 0,00% 276,00
29.08.2025 20,43 20,43 20,37 20,37 -0,49% 100,00
28.08.2025 20,47 20,47 20,47 20,47 -1,73% -
27.08.2025 20,83 20,83 20,83 20,83 -0,14% -
26.08.2025 21,16 21,16 20,49 20,86 -4,49% 1.474,00
25.08.2025 21,68 21,84 21,68 21,84 0,14% 85,00
22.08.2025 21,29 21,81 21,29 21,81 2,20% 561,00
21.08.2025 21,33 21,40 21,33 21,34 -0,65% 596,00
20.08.2025 21,48 21,48 21,48 21,48 1,56% -
19.08.2025 21,15 21,15 21,15 21,15 0,33% -
18.08.2025 21,85 21,85 21,08 21,08 -1,82% 820,00
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