24,505€
-2,56%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,33 | 25,45 | 23,92 | 24,51 | -2,95% | 13.484,00 |
| 05.03.2026 | 26,09 | 26,42 | 24,80 | 25,25 | -3,86% | 59.280,00 |
| 04.03.2026 | 26,16 | 28,30 | 25,78 | 26,27 | -0,40% | - |
| 03.03.2026 | 26,97 | 27,01 | 25,89 | 26,37 | -3,18% | 261,00 |
| 02.03.2026 | 27,16 | 27,76 | 26,95 | 27,24 | -3,30% | 4.600,00 |
| 27.02.2026 | 28,19 | 28,58 | 27,88 | 28,17 | 0,12% | 1.000,00 |
| 26.02.2026 | 29,72 | 29,80 | 24,78 | 28,13 | -5,27% | - |
| 25.02.2026 | 29,16 | 29,86 | 24,78 | 29,70 | 1,85% | - |
| 24.02.2026 | 29,13 | 29,43 | 28,83 | 29,16 | 0,10% | 2.694,00 |
| 23.02.2026 | 29,49 | 29,80 | 29,04 | 29,13 | -2,03% | - |
| 20.02.2026 | 29,51 | 30,06 | 23,80 | 29,73 | 0,87% | 16.608,00 |
| 19.02.2026 | 29,14 | 29,82 | 29,12 | 29,48 | 1,10% | 8.400,00 |
| 18.02.2026 | 29,47 | 29,88 | 28,78 | 29,16 | -0,92% | - |
| 17.02.2026 | 28,89 | 29,46 | 28,72 | 29,43 | 1,64% | 1.584,00 |
| 16.02.2026 | 28,73 | 29,03 | 24,03 | 28,95 | 0,85% | - |
| 13.02.2026 | 29,13 | 29,19 | 25,53 | 28,71 | -1,39% | - |
| 12.02.2026 | 29,59 | 30,20 | 29,00 | 29,11 | -1,32% | 9.949,00 |
| 11.02.2026 | 28,63 | 29,72 | 28,58 | 29,50 | 3,16% | 4.234,00 |
| 10.02.2026 | 28,77 | 29,04 | 24,00 | 28,60 | -0,71% | - |
| 09.02.2026 | 28,39 | 28,82 | 24,00 | 28,80 | 2,02% | 8.800,00 |
| 06.02.2026 | 27,95 | 28,44 | 24,00 | 28,23 | 0,64% | 1.284,00 |
| 05.02.2026 | 28,05 | 28,37 | 24,00 | 28,05 | 0,25% | 2.750,00 |
| 04.02.2026 | 27,84 | 28,65 | 24,00 | 27,98 | 0,94% | 4.120,00 |
| 03.02.2026 | 27,05 | 27,85 | 22,63 | 27,72 | 2,78% | - |
| 02.02.2026 | 26,69 | 26,99 | 26,45 | 26,97 | -0,02% | 1.575,00 |
| 30.01.2026 | 27,19 | 27,30 | 26,88 | 26,98 | -1,30% | - |
| 29.01.2026 | 27,76 | 27,95 | 26,85 | 27,33 | -1,28% | 20.980,00 |
| 28.01.2026 | 26,37 | 28,08 | 26,30 | 27,69 | 5,97% | 30.417,00 |
| 27.01.2026 | 26,38 | 26,42 | 22,64 | 26,13 | -1,04% | 4.280,00 |
| 26.01.2026 | 26,82 | 26,84 | 26,36 | 26,40 | -1,01% | - |
| 23.01.2026 | 26,43 | 26,89 | 26,22 | 26,67 | 0,98% | 2.670,00 |
| 22.01.2026 | 26,65 | 26,67 | 22,64 | 26,41 | -0,81% | - |
| 21.01.2026 | 26,53 | 26,75 | 25,82 | 26,63 | 1,04% | 4.560,00 |
| 20.01.2026 | 26,77 | 26,84 | 25,86 | 26,35 | -0,38% | 19.410,00 |
| 19.01.2026 | 25,65 | 26,92 | 25,61 | 26,45 | 1,24% | 2.605,00 |
| 16.01.2026 | 26,38 | 26,67 | 25,48 | 26,13 | -2,06% | 1.200,00 |
| 15.01.2026 | 26,06 | 26,74 | 25,79 | 26,68 | 2,89% | - |
| 14.01.2026 | 25,58 | 25,93 | 22,64 | 25,93 | 1,37% | - |
| 13.01.2026 | 25,58 | 25,70 | 25,48 | 25,58 | -0,06% | 875,00 |
| 12.01.2026 | 25,65 | 25,66 | 22,64 | 25,59 | -0,12% | 1.085,00 |
| 09.01.2026 | 25,92 | 25,92 | 25,54 | 25,62 | -1,14% | 8.224,00 |
| 08.01.2026 | 26,12 | 26,17 | 22,64 | 25,92 | -1,07% | 1.950,00 |
| 07.01.2026 | 25,87 | 26,54 | 25,87 | 26,20 | 1,30% | 6.200,00 |
| 06.01.2026 | 26,88 | 26,89 | 25,84 | 25,86 | -3,54% | 400,00 |
| 05.01.2026 | 25,51 | 26,98 | 25,50 | 26,81 | 4,93% | 59.980,00 |
| 02.01.2026 | 25,04 | 25,75 | 24,95 | 25,55 | 2,78% | 6.300,00 |
| 30.12.2025 | 24,96 | 25,10 | 24,85 | 24,86 | -0,40% | - |
| 29.12.2025 | 25,00 | 25,09 | 24,89 | 24,96 | 0,85% | 285,00 |
| 23.12.2025 | 24,89 | 24,93 | 24,70 | 24,75 | -0,52% | - |
| 22.12.2025 | 24,73 | 24,92 | 24,73 | 24,88 | 0,08% | - |
| 19.12.2025 | 24,73 | 25,04 | 24,65 | 24,86 | 0,36% | - |
| 18.12.2025 | 23,97 | 24,90 | 23,96 | 24,77 | 2,97% | - |
| 17.12.2025 | 24,52 | 24,89 | 24,04 | 24,06 | -1,84% | - |
| 16.12.2025 | 24,50 | 24,60 | 24,26 | 24,51 | -0,37% | - |
| 15.12.2025 | 24,24 | 24,92 | 24,13 | 24,60 | 1,84% | - |
| 12.12.2025 | 24,14 | 24,52 | 24,02 | 24,15 | -0,25% | 2,00 |
| 11.12.2025 | 23,52 | 24,27 | 23,47 | 24,21 | 2,28% | - |
| 10.12.2025 | 23,88 | 24,00 | 23,52 | 23,67 | -0,50% | - |
| 09.12.2025 | 23,51 | 23,93 | 23,49 | 23,79 | 0,63% | - |
| 08.12.2025 | 22,85 | 23,74 | 22,70 | 23,64 | 3,50% | - |
| 05.12.2025 | 22,65 | 23,10 | 22,44 | 22,84 | 4,92% | - |
| 04.12.2025 | 21,64 | 22,16 | 21,32 | 21,77 | 1,44% | - |
| 03.12.2025 | 22,30 | 22,33 | 21,46 | 21,46 | -3,29% | - |
| 02.12.2025 | 22,54 | 22,70 | 22,19 | 22,19 | -1,11% | - |
| 01.12.2025 | 22,57 | 22,69 | 22,27 | 22,44 | -0,75% | - |
| 28.11.2025 | 22,69 | 23,00 | 22,49 | 22,61 | -0,40% | - |
| 27.11.2025 | 22,72 | 22,90 | 22,64 | 22,70 | 0,35% | - |
| 26.11.2025 | 23,17 | 23,22 | 22,59 | 22,62 | -1,44% | 300,00 |
| 25.11.2025 | 22,72 | 23,14 | 22,22 | 22,95 | 1,46% | - |
| 24.11.2025 | 22,54 | 23,24 | 22,53 | 22,62 | 1,25% | - |
| 21.11.2025 | 22,32 | 22,77 | 22,22 | 22,34 | -2,66% | - |
| 20.11.2025 | 22,86 | 22,97 | 22,18 | 22,95 | 0,66% | - |
| 19.11.2025 | 22,20 | 22,93 | 22,19 | 22,80 | 2,29% | - |
| 18.11.2025 | 22,80 | 22,96 | 22,29 | 22,29 | -3,67% | - |
| 17.11.2025 | 23,59 | 23,75 | 22,85 | 23,14 | -1,45% | - |
| 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% | - |