23,715€
3,42%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |