23,480€
1,87%
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 | 23,77 | 24,36 | 23,26 | 23,48 | 1,87% | 2.916,00 |
| 13.11.2025 | 23,06 | 23,35 | 22,54 | 23,05 | 0,57% | 516,00 |
| 12.11.2025 | 22,28 | 23,08 | 21,40 | 22,92 | 3,48% | - |
| 11.11.2025 | 21,45 | 22,28 | 21,40 | 22,15 | 3,65% | - |
| 10.11.2025 | 21,18 | 21,63 | 21,17 | 21,37 | 2,44% | - |
| 07.11.2025 | 20,99 | 21,15 | 20,73 | 20,86 | -1,23% | - |
| 06.11.2025 | 21,59 | 21,62 | 20,95 | 21,12 | -2,18% | - |
| 05.11.2025 | 21,16 | 21,72 | 21,03 | 21,59 | 3,70% | - |
| 04.11.2025 | 21,08 | 21,30 | 20,77 | 20,82 | -1,93% | - |
| 03.11.2025 | 21,69 | 21,79 | 21,22 | 21,23 | -1,58% | - |
| 31.10.2025 | 21,81 | 21,86 | 21,53 | 21,57 | -1,69% | - |
| 30.10.2025 | 22,16 | 22,20 | 21,50 | 21,94 | -0,86% | - |
| 29.10.2025 | 22,11 | 22,31 | 21,98 | 22,13 | 0,68% | - |
| 28.10.2025 | 21,84 | 22,14 | 21,77 | 21,98 | 0,59% | - |
| 27.10.2025 | 21,95 | 21,97 | 21,56 | 21,85 | 0,14% | - |
| 24.10.2025 | 21,85 | 21,98 | 21,58 | 21,82 | -0,27% | 16,00 |
| 23.10.2025 | 21,46 | 22,00 | 21,43 | 21,88 | 2,00% | - |
| 22.10.2025 | 21,54 | 22,08 | 21,26 | 21,45 | 0,14% | - |
| 21.10.2025 | 21,70 | 21,74 | 21,42 | 21,42 | -2,01% | 924,00 |
| 20.10.2025 | 22,01 | 22,05 | 21,70 | 21,86 | -0,05% | - |
| 17.10.2025 | 22,02 | 22,03 | 21,27 | 21,87 | -1,49% | - |
| 16.10.2025 | 22,17 | 22,39 | 21,92 | 22,20 | -1,60% | - |
| 15.10.2025 | 22,48 | 22,62 | 22,02 | 22,56 | 1,17% | 327,00 |
| 14.10.2025 | 22,15 | 22,53 | 21,61 | 22,30 | 0,90% | - |
| 13.10.2025 | 22,32 | 22,54 | 22,10 | 22,10 | -1,65% | - |
| 10.10.2025 | 22,61 | 22,93 | 22,13 | 22,47 | -0,18% | 200,00 |
| 09.10.2025 | 22,73 | 23,06 | 22,47 | 22,51 | -2,00% | - |
| 08.10.2025 | 22,59 | 23,03 | 22,28 | 22,97 | 1,68% | 220,00 |
| 07.10.2025 | 22,25 | 22,94 | 22,20 | 22,59 | 0,40% | - |
| 06.10.2025 | 22,53 | 22,53 | 21,49 | 22,50 | 1,67% | 5.000,00 |
| 03.10.2025 | 22,59 | 23,16 | 21,93 | 22,13 | -1,60% | 918,00 |
| 02.10.2025 | 22,39 | 22,66 | 22,05 | 22,49 | 0,76% | - |
| 01.10.2025 | 22,12 | 22,48 | 21,05 | 22,32 | 2,76% | - |
| 30.09.2025 | 21,93 | 22,23 | 21,70 | 21,72 | -1,05% | - |
| 29.09.2025 | 21,86 | 22,13 | 21,75 | 21,95 | 0,00% | - |
| 26.09.2025 | 21,45 | 22,36 | 21,45 | 21,95 | 3,64% | - |
| 25.09.2025 | 21,24 | 21,46 | 21,11 | 21,18 | -0,52% | - |
| 24.09.2025 | 21,54 | 21,66 | 21,05 | 21,29 | -1,62% | - |
| 23.09.2025 | 21,46 | 22,03 | 21,38 | 21,64 | 1,12% | 970,00 |
| 22.09.2025 | 20,98 | 21,50 | 20,84 | 21,40 | 2,25% | - |
| 19.09.2025 | 21,19 | 21,49 | 20,87 | 20,93 | -3,33% | 12,00 |
| 18.09.2025 | 21,32 | 21,70 | 21,22 | 21,65 | 1,26% | - |
| 17.09.2025 | 21,13 | 21,42 | 20,81 | 21,38 | -1,20% | 2.400,00 |
| 16.09.2025 | 21,49 | 22,03 | 20,32 | 21,64 | 1,12% | - |
| 15.09.2025 | 20,97 | 21,51 | 20,95 | 21,40 | 2,27% | 4.000,00 |
| 12.09.2025 | 21,03 | 21,09 | 20,68 | 20,93 | 0,22% | 125,00 |
| 11.09.2025 | 21,04 | 21,21 | 20,74 | 20,88 | 0,43% | 25,00 |
| 10.09.2025 | 19,91 | 21,14 | 19,90 | 20,79 | 5,43% | - |
| 09.09.2025 | 20,26 | 20,74 | 19,63 | 19,72 | -2,71% | - |
| 08.09.2025 | 20,08 | 20,39 | 20,08 | 20,27 | 1,55% | 882,00 |
| 05.09.2025 | 20,02 | 20,27 | 19,96 | 19,96 | -0,15% | - |
| 04.09.2025 | 19,44 | 20,00 | 19,39 | 19,99 | 3,15% | - |
| 03.09.2025 | 19,62 | 19,68 | 19,36 | 19,38 | -1,32% | - |
| 02.09.2025 | 20,30 | 20,46 | 19,37 | 19,64 | -3,06% | 400,00 |
| 01.09.2025 | 20,41 | 20,65 | 20,21 | 20,26 | -1,46% | - |
| 29.08.2025 | 20,48 | 21,43 | 20,29 | 20,56 | 0,29% | - |
| 28.08.2025 | 20,49 | 21,35 | 20,38 | 20,50 | 0,07% | - |
| 27.08.2025 | 20,90 | 21,38 | 20,36 | 20,49 | -1,96% | - |
| 26.08.2025 | 21,21 | 21,56 | 20,36 | 20,90 | -1,76% | - |
| 25.08.2025 | 21,73 | 21,91 | 21,27 | 21,27 | -2,39% | - |
| 22.08.2025 | 21,40 | 21,97 | 21,27 | 21,79 | 1,59% | - |
| 21.08.2025 | 21,38 | 21,62 | 21,27 | 21,45 | 0,28% | - |
| 20.08.2025 | 21,65 | 21,67 | 21,15 | 21,39 | -1,29% | - |
| 19.08.2025 | 21,17 | 21,80 | 21,17 | 21,67 | 2,31% | 600,00 |
| 18.08.2025 | 21,78 | 21,79 | 21,08 | 21,18 | -2,84% | 264,00 |
| 15.08.2025 | 21,50 | 21,99 | 21,50 | 21,80 | 1,51% | 150,00 |
| 14.08.2025 | 21,46 | 21,72 | 21,33 | 21,48 | -0,30% | 2.000,00 |
| 13.08.2025 | 21,22 | 21,68 | 19,93 | 21,54 | 1,58% | - |
| 12.08.2025 | 21,11 | 21,38 | 21,08 | 21,21 | 0,64% | 40,00 |
| 11.08.2025 | 21,15 | 21,28 | 20,89 | 21,07 | -0,33% | - |
| 08.08.2025 | 20,96 | 21,33 | 20,95 | 21,14 | 0,79% | - |
| 07.08.2025 | 20,17 | 21,11 | 20,08 | 20,98 | 4,56% | - |
| 06.08.2025 | 20,23 | 20,51 | 20,03 | 20,06 | -0,27% | - |
| 05.08.2025 | 19,96 | 20,26 | 19,93 | 20,12 | 1,08% | 350,00 |
| 04.08.2025 | 20,12 | 20,13 | 19,84 | 19,90 | -0,51% | - |
| 01.08.2025 | 20,47 | 20,49 | 19,66 | 20,00 | -2,78% | 200,00 |
| 31.07.2025 | 20,73 | 20,88 | 20,52 | 20,58 | -0,60% | - |
| 30.07.2025 | 21,13 | 21,15 | 20,48 | 20,70 | -1,92% | - |
| 29.07.2025 | 21,40 | 21,42 | 20,88 | 21,11 | -0,89% | - |
| 28.07.2025 | 22,38 | 22,44 | 21,22 | 21,30 | -3,56% | 90,00 |
| 25.07.2025 | 22,07 | 22,14 | 21,77 | 22,08 | 0,05% | - |
| 24.07.2025 | 22,17 | 22,74 | 22,02 | 22,07 | 0,32% | - |
| 23.07.2025 | 21,23 | 22,48 | 21,01 | 22,00 | 4,64% | 2.113,00 |
| 22.07.2025 | 20,91 | 21,13 | 20,72 | 21,03 | 0,48% | 950,00 |
| 21.07.2025 | 20,77 | 21,38 | 20,76 | 20,93 | 0,84% | - |
| 18.07.2025 | 20,11 | 21,07 | 20,09 | 20,75 | 3,47% | 20,00 |
| 17.07.2025 | 19,86 | 20,18 | 19,84 | 20,06 | 1,20% | - |
| 16.07.2025 | 19,91 | 20,01 | 19,58 | 19,82 | -0,74% | 1.000,00 |
| 15.07.2025 | 19,74 | 20,11 | 19,72 | 19,97 | 1,36% | - |
| 14.07.2025 | 19,83 | 19,88 | 19,36 | 19,70 | -1,54% | 118,00 |
| 11.07.2025 | 20,18 | 20,18 | 19,91 | 20,01 | -1,14% | - |
| 10.07.2025 | 20,01 | 20,34 | 20,01 | 20,24 | 0,90% | 148,00 |
| 09.07.2025 | 19,77 | 20,35 | 19,61 | 20,06 | 1,36% | 4.500,00 |
| 08.07.2025 | 19,57 | 20,50 | 19,41 | 19,79 | 1,50% | 600,00 |
| 07.07.2025 | 19,28 | 19,62 | 19,18 | 19,49 | 1,66% | - |
| 04.07.2025 | 19,60 | 19,75 | 19,07 | 19,18 | 0,09% | - |
| 03.07.2025 | 19,67 | 19,86 | 19,07 | 19,16 | -2,53% | - |
| 02.07.2025 | 19,43 | 19,86 | 19,41 | 19,66 | 1,55% | - |
| 01.07.2025 | 19,84 | 19,85 | 19,22 | 19,36 | -2,42% | - |
| 30.06.2025 | 19,91 | 20,15 | 19,73 | 19,84 | -0,65% | - |