Alstom S.A.
[WKN: A0F7BK | ISIN: FR0010220475]
Aktienkurse
19,705€ 0,20%
Echtzeit-Aktienkurs Alstom S.A.
Bid: Ask:

Aktienkurse zur Alstom S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 19,59 20,00 19,18 19,73 0,33% -
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
27.12.2024 21,40 21,81 21,40 21,74 -0,23% 553,00
23.12.2024 21,79 21,79 21,79 21,79 0,37% -
20.12.2024 21,71 21,71 21,71 21,71 -1,14% -
19.12.2024 21,96 21,96 21,96 21,96 -1,48% -
18.12.2024 22,42 22,42 22,29 22,29 -0,49% 57,00
17.12.2024 22,55 22,55 22,40 22,40 0,00% 25,00
16.12.2024 22,40 22,40 22,40 22,40 1,31% -
13.12.2024 21,95 22,11 21,95 22,11 -0,14% 151,00
12.12.2024 21,84 22,14 21,84 22,14 -0,18% 60,00
11.12.2024 21,72 22,18 21,72 22,18 1,51% 109,00
10.12.2024 21,15 21,85 21,15 21,85 1,49% 290,00
09.12.2024 21,50 21,53 21,50 21,53 -1,24% 300,00
06.12.2024 21,80 21,80 21,80 21,80 0,55% -
05.12.2024 21,00 21,73 21,00 21,68 8,13% 3,00
04.12.2024 20,05 20,05 20,05 20,05 -0,45% -
03.12.2024 20,26 20,36 20,14 20,14 -3,45% 113,00
02.12.2024 21,07 21,07 20,85 20,86 -0,67% 412,00
29.11.2024 20,79 21,00 20,79 21,00 2,19% 50,00
28.11.2024 20,55 20,55 20,55 20,55 0,00% -
27.11.2024 20,75 20,75 20,49 20,55 -1,91% 400,00
26.11.2024 21,01 21,01 20,95 20,95 -0,95% 1,00
25.11.2024 21,18 21,18 21,15 21,15 1,59% 140,00
22.11.2024 20,82 20,82 20,82 20,82 -2,12% -
21.11.2024 21,27 21,27 21,27 21,27 -0,19% -
20.11.2024 21,31 21,31 21,31 21,31 -3,79% -
19.11.2024 22,15 22,15 22,15 22,15 -2,38% -
18.11.2024 22,51 22,69 22,51 22,69 1,02% 200,00
15.11.2024 21,89 23,17 21,89 22,46 3,65% 1.604,00
14.11.2024 19,75 21,95 19,75 21,67 10,06% 1.194,00
13.11.2024 19,69 19,69 19,69 19,69 -1,99% -
12.11.2024 20,31 20,31 20,09 20,09 -1,90% 112,00
11.11.2024 20,27 20,48 20,27 20,48 0,64% 10.060,00
08.11.2024 20,35 20,35 20,35 20,35 1,95% -