19,815€
-0,18%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19,95 | 19,95 | 19,85 | 19,86 | -0,55% | - |
| 01.04.2025 | 20,43 | 20,61 | 19,85 | 19,97 | -2,28% | - |
| 31.03.2025 | 20,76 | 20,81 | 19,87 | 20,43 | -1,94% | - |
| 28.03.2025 | 21,48 | 21,92 | 20,83 | 20,84 | -3,41% | 100,00 |
| 27.03.2025 | 21,10 | 21,63 | 20,88 | 21,57 | 1,94% | - |
| 26.03.2025 | 21,99 | 22,12 | 20,71 | 21,16 | -4,56% | 650,00 |
| 25.03.2025 | 21,87 | 22,17 | 21,54 | 22,17 | 1,28% | - |
| 24.03.2025 | 23,57 | 23,61 | 21,68 | 21,89 | -6,43% | - |
| 21.03.2025 | 23,81 | 23,90 | 23,26 | 23,40 | -1,29% | - |
| 20.03.2025 | 25,10 | 25,28 | 23,67 | 23,70 | -5,77% | - |
| 19.03.2025 | 25,44 | 25,56 | 24,76 | 25,15 | -1,10% | 1.720,00 |
| 18.03.2025 | 24,48 | 25,46 | 24,35 | 25,43 | 4,01% | 600,00 |
| 17.03.2025 | 23,94 | 24,49 | 23,67 | 24,45 | 2,22% | 2.003,00 |
| 14.03.2025 | 23,44 | 24,43 | 23,22 | 23,92 | 2,71% | 317,00 |
| 13.03.2025 | 23,37 | 23,52 | 22,67 | 23,29 | 0,76% | - |
| 12.03.2025 | 23,01 | 23,60 | 22,94 | 23,12 | 0,70% | - |
| 11.03.2025 | 23,18 | 23,47 | 22,66 | 22,96 | -0,48% | - |
| 10.03.2025 | 23,87 | 24,15 | 22,33 | 23,07 | -6,09% | 1.376,00 |
| 07.03.2025 | 25,34 | 25,70 | 24,08 | 24,56 | -2,77% | 440,00 |
| 06.03.2025 | 23,57 | 26,01 | 23,22 | 25,26 | 9,00% | 1.368,00 |
| 05.03.2025 | 20,47 | 23,46 | 20,46 | 23,18 | 13,77% | 440,00 |
| 04.03.2025 | 21,27 | 21,27 | 19,89 | 20,37 | -2,77% | 40.400,00 |
| 03.03.2025 | 21,26 | 21,81 | 20,83 | 20,95 | -1,43% | 580,00 |
| 28.02.2025 | 20,43 | 21,30 | 20,32 | 21,26 | 3,43% | - |
| 27.02.2025 | 21,00 | 21,03 | 20,33 | 20,55 | -1,79% | 400,00 |
| 26.02.2025 | 20,23 | 21,07 | 20,09 | 20,93 | 3,79% | - |
| 25.02.2025 | 19,70 | 20,20 | 19,64 | 20,16 | 2,53% | 800,00 |
| 24.02.2025 | 20,15 | 20,21 | 19,66 | 19,66 | -1,44% | 1.170,00 |
| 21.02.2025 | 20,44 | 20,56 | 19,93 | 19,95 | -2,23% | - |
| 20.02.2025 | 19,96 | 21,10 | 19,96 | 20,41 | 0,79% | 2.012,00 |
| 19.02.2025 | 20,65 | 20,96 | 20,17 | 20,25 | -2,08% | 900,00 |
| 18.02.2025 | 20,52 | 20,86 | 20,31 | 20,68 | 0,68% | - |
| 17.02.2025 | 20,24 | 20,65 | 20,13 | 20,54 | 1,43% | 100,00 |
| 14.02.2025 | 20,29 | 20,78 | 20,13 | 20,25 | -0,10% | - |
| 13.02.2025 | 20,73 | 20,79 | 19,97 | 20,27 | -2,10% | 100,00 |
| 12.02.2025 | 21,25 | 21,27 | 20,54 | 20,70 | -2,59% | - |
| 11.02.2025 | 20,42 | 21,48 | 20,37 | 21,25 | 4,14% | 200,00 |
| 10.02.2025 | 20,45 | 20,85 | 20,28 | 20,41 | 0,39% | - |
| 07.02.2025 | 19,70 | 20,45 | 19,69 | 20,33 | 3,37% | - |
| 06.02.2025 | 19,52 | 19,93 | 19,21 | 19,66 | 0,84% | 670,00 |
| 05.02.2025 | 19,01 | 19,90 | 18,45 | 19,50 | 2,19% | 750,00 |
| 04.02.2025 | 19,07 | 19,12 | 18,71 | 19,08 | 0,41% | 576,00 |
| 03.02.2025 | 18,43 | 19,15 | 18,28 | 19,01 | 0,72% | - |
| 31.01.2025 | 19,07 | 19,49 | 18,83 | 18,87 | -1,51% | - |
| 30.01.2025 | 19,26 | 19,70 | 19,12 | 19,16 | -0,15% | - |
| 29.01.2025 | 19,29 | 19,31 | 19,05 | 19,19 | 0,28% | - |
| 28.01.2025 | 19,06 | 19,28 | 18,87 | 19,14 | 0,08% | - |
| 27.01.2025 | 18,93 | 19,35 | 18,60 | 19,12 | 0,31% | - |
| 24.01.2025 | 19,63 | 19,74 | 19,06 | 19,06 | -2,80% | - |
| 23.01.2025 | 19,98 | 20,16 | 19,23 | 19,61 | -1,78% | 144,00 |
| 22.01.2025 | 20,64 | 20,78 | 19,71 | 19,97 | -3,43% | - |
| 21.01.2025 | 20,56 | 21,13 | 20,32 | 20,68 | 0,27% | - |
| 20.01.2025 | 20,53 | 20,97 | 20,05 | 20,62 | 0,46% | - |
| 17.01.2025 | 20,54 | 20,79 | 20,47 | 20,53 | 0,15% | - |
| 16.01.2025 | 20,45 | 20,89 | 20,41 | 20,50 | 0,79% | - |
| 15.01.2025 | 19,97 | 20,75 | 19,97 | 20,34 | 1,81% | 1.600,00 |
| 14.01.2025 | 19,79 | 20,03 | 19,59 | 19,97 | 1,16% | - |
| 13.01.2025 | 19,82 | 19,89 | 19,44 | 19,74 | -0,83% | 322,00 |
| 10.01.2025 | 20,40 | 20,41 | 19,72 | 19,91 | -2,53% | - |
| 09.01.2025 | 20,22 | 20,43 | 19,94 | 20,43 | 1,21% | - |
| 08.01.2025 | 21,18 | 21,41 | 19,92 | 20,18 | -4,54% | - |
| 07.01.2025 | 21,90 | 21,92 | 20,84 | 21,14 | -4,86% | 4.060,00 |
| 06.01.2025 | 21,63 | 22,44 | 21,31 | 22,22 | 3,54% | - |
| 03.01.2025 | 22,01 | 22,02 | 21,39 | 21,46 | -2,98% | 400,00 |
| 02.01.2025 | 21,59 | 22,21 | 21,38 | 22,12 | 1,84% | - |
| 30.12.2024 | 21,60 | 21,83 | 21,39 | 21,72 | 0,39% | - |
| 27.12.2024 | 21,57 | 22,06 | 21,35 | 21,64 | -1,39% | 10.000,00 |
| 23.12.2024 | 21,79 | 21,96 | 21,61 | 21,94 | 0,76% | 501,00 |
| 20.12.2024 | 21,85 | 22,06 | 21,58 | 21,78 | -0,71% | 137,00 |
| 19.12.2024 | 21,90 | 22,26 | 21,78 | 21,93 | -0,18% | - |
| 18.12.2024 | 21,95 | 22,55 | 21,72 | 21,97 | 0,00% | 132,00 |
| 17.12.2024 | 22,24 | 22,83 | 21,70 | 21,97 | -1,37% | 232,00 |
| 16.12.2024 | 22,12 | 22,55 | 22,07 | 22,28 | 0,61% | 252,00 |
| 13.12.2024 | 22,06 | 22,32 | 22,05 | 22,14 | 0,32% | - |
| 12.12.2024 | 21,90 | 22,38 | 21,89 | 22,07 | 0,71% | - |
| 11.12.2024 | 21,80 | 22,21 | 21,69 | 21,92 | 0,64% | 60,00 |
| 10.12.2024 | 21,29 | 22,22 | 21,29 | 21,78 | 2,09% | - |
| 09.12.2024 | 21,62 | 21,92 | 21,32 | 21,33 | -0,97% | - |
| 06.12.2024 | 21,47 | 21,92 | 21,46 | 21,54 | 0,09% | 100,00 |
| 05.12.2024 | 21,11 | 21,81 | 20,97 | 21,52 | 1,97% | - |
| 04.12.2024 | 20,20 | 21,18 | 20,14 | 21,11 | 4,51% | - |
| 03.12.2024 | 20,43 | 20,59 | 20,14 | 20,20 | -1,17% | 285,00 |
| 02.12.2024 | 21,14 | 21,14 | 20,23 | 20,44 | -3,86% | 50,00 |
| 29.11.2024 | 20,76 | 21,32 | 20,72 | 21,26 | 1,70% | - |
| 28.11.2024 | 20,82 | 21,14 | 20,52 | 20,90 | 0,84% | 394,00 |
| 27.11.2024 | 20,75 | 20,82 | 20,29 | 20,73 | -0,22% | 8,00 |
| 26.11.2024 | 21,12 | 21,20 | 20,65 | 20,77 | -2,01% | - |
| 25.11.2024 | 21,15 | 21,44 | 20,81 | 21,20 | 0,55% | 100,00 |
| 22.11.2024 | 20,88 | 21,23 | 20,72 | 21,08 | 0,81% | 315,00 |
| 21.11.2024 | 21,40 | 21,43 | 20,68 | 20,91 | -2,29% | - |
| 20.11.2024 | 21,44 | 21,61 | 21,23 | 21,40 | 0,38% | - |
| 19.11.2024 | 22,25 | 22,26 | 21,06 | 21,32 | -3,73% | - |
| 18.11.2024 | 22,58 | 22,81 | 22,02 | 22,15 | -1,69% | 315,00 |
| 15.11.2024 | 21,60 | 23,35 | 21,59 | 22,53 | 3,61% | 230,00 |
| 14.11.2024 | 19,62 | 21,98 | 19,25 | 21,74 | 10,38% | - |
| 13.11.2024 | 19,77 | 20,11 | 19,09 | 19,70 | -1,03% | 2.300,00 |
| 12.11.2024 | 20,35 | 20,40 | 19,79 | 19,90 | -3,07% | 100,00 |
| 11.11.2024 | 20,30 | 20,59 | 20,27 | 20,53 | 1,38% | - |
| 08.11.2024 | 20,51 | 20,52 | 19,89 | 20,25 | -1,53% | - |
| 07.11.2024 | 20,02 | 20,59 | 19,92 | 20,57 | 2,81% | - |