21,760€
0,65%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 19,71 | 20,15 | 19,71 | 19,97 | 1,63% | - |
| 26.06.2025 | 19,76 | 20,00 | 19,41 | 19,65 | -0,47% | 100,00 |
| 25.06.2025 | 19,82 | 19,96 | 19,62 | 19,74 | -0,64% | - |
| 24.06.2025 | 18,62 | 20,00 | 18,61 | 19,87 | 7,33% | 1.250,00 |
| 23.06.2025 | 18,25 | 18,87 | 18,17 | 18,51 | 0,71% | - |
| 20.06.2025 | 18,48 | 20,50 | 18,36 | 18,38 | -0,04% | 100,00 |
| 19.06.2025 | 18,58 | 20,00 | 18,23 | 18,39 | -1,45% | - |
| 18.06.2025 | 18,61 | 18,85 | 18,43 | 18,66 | 0,51% | - |
| 17.06.2025 | 18,77 | 18,80 | 18,33 | 18,56 | -1,48% | 1.380,00 |
| 16.06.2025 | 18,82 | 19,13 | 18,82 | 18,84 | 0,23% | - |
| 13.06.2025 | 18,71 | 18,96 | 18,70 | 18,80 | -1,60% | - |
| 12.06.2025 | 18,89 | 19,22 | 18,64 | 19,10 | 0,60% | 1.000,00 |
| 11.06.2025 | 18,84 | 19,21 | 18,83 | 18,99 | 0,44% | - |
| 10.06.2025 | 18,71 | 18,95 | 18,64 | 18,90 | 1,20% | 1.000,00 |
| 09.06.2025 | 18,94 | 18,97 | 18,21 | 18,68 | -1,37% | - |
| 06.06.2025 | 19,23 | 19,23 | 18,86 | 18,94 | -0,68% | - |
| 05.06.2025 | 19,53 | 19,96 | 18,94 | 19,07 | -2,38% | - |
| 04.06.2025 | 19,50 | 19,63 | 19,24 | 19,53 | 0,33% | - |
| 03.06.2025 | 19,30 | 19,53 | 19,02 | 19,47 | 0,51% | - |
| 02.06.2025 | 19,69 | 19,78 | 19,25 | 19,37 | -1,95% | - |
| 30.05.2025 | 20,28 | 20,67 | 19,64 | 19,76 | -2,42% | 5.000,00 |
| 29.05.2025 | 19,79 | 20,47 | 19,57 | 20,25 | 2,65% | - |
| 28.05.2025 | 19,59 | 19,77 | 19,51 | 19,72 | 0,76% | - |
| 27.05.2025 | 19,11 | 19,74 | 19,03 | 19,58 | 2,28% | - |
| 26.05.2025 | 18,54 | 19,15 | 18,52 | 19,14 | 3,21% | - |
| 23.05.2025 | 18,86 | 18,87 | 17,87 | 18,54 | -1,77% | 400,00 |
| 22.05.2025 | 18,85 | 18,97 | 18,64 | 18,88 | 0,29% | 100,00 |
| 21.05.2025 | 18,98 | 19,04 | 18,61 | 18,82 | -1,09% | 500,00 |
| 20.05.2025 | 18,70 | 19,14 | 18,53 | 19,03 | 0,40% | - |
| 19.05.2025 | 19,19 | 19,39 | 18,48 | 18,96 | -1,48% | 30.650,00 |
| 16.05.2025 | 19,30 | 20,36 | 19,10 | 19,24 | -1,66% | - |
| 15.05.2025 | 18,99 | 19,59 | 18,67 | 19,57 | 1,24% | 600,00 |
| 14.05.2025 | 22,67 | 22,77 | 18,52 | 19,33 | -14,83% | 22.940,00 |
| 13.05.2025 | 22,13 | 22,89 | 22,13 | 22,69 | 1,61% | - |
| 12.05.2025 | 22,34 | 22,81 | 22,25 | 22,33 | 0,86% | - |
| 09.05.2025 | 21,96 | 22,46 | 21,96 | 22,14 | 0,77% | 132,00 |
| 08.05.2025 | 21,53 | 22,06 | 21,37 | 21,97 | 2,50% | - |
| 07.05.2025 | 21,69 | 21,86 | 21,29 | 21,44 | -0,76% | - |
| 06.05.2025 | 21,42 | 21,76 | 18,27 | 21,60 | 1,29% | - |
| 05.05.2025 | 21,38 | 21,66 | 21,22 | 21,33 | -0,72% | - |
| 02.05.2025 | 21,23 | 21,77 | 21,12 | 21,48 | 0,80% | - |
| 30.04.2025 | 21,11 | 21,35 | 20,69 | 21,31 | 3,27% | - |
| 29.04.2025 | 20,68 | 21,04 | 20,60 | 20,64 | -0,19% | 8,00 |
| 28.04.2025 | 20,76 | 21,00 | 20,52 | 20,68 | -0,43% | - |
| 25.04.2025 | 20,55 | 20,83 | 20,38 | 20,77 | 1,57% | 300,00 |
| 24.04.2025 | 20,18 | 21,56 | 19,74 | 20,45 | 1,21% | - |
| 23.04.2025 | 20,04 | 20,52 | 19,97 | 20,20 | 1,75% | 1.800,00 |
| 22.04.2025 | 19,15 | 19,89 | 19,13 | 19,85 | 2,24% | - |
| 17.04.2025 | 19,80 | 20,07 | 19,07 | 19,42 | -0,90% | 231,00 |
| 16.04.2025 | 19,71 | 20,09 | 19,47 | 19,60 | -0,95% | 750,00 |
| 15.04.2025 | 19,52 | 20,00 | 19,35 | 19,78 | 2,59% | 3.250,00 |
| 14.04.2025 | 18,82 | 19,51 | 18,80 | 19,28 | 3,67% | - |
| 11.04.2025 | 18,44 | 18,90 | 17,81 | 18,60 | 1,53% | 600,00 |
| 10.04.2025 | 19,90 | 25,99 | 17,76 | 18,32 | -4,36% | - |
| 09.04.2025 | 17,50 | 19,22 | 16,96 | 19,16 | 9,15% | 450,00 |
| 08.04.2025 | 17,99 | 18,25 | 17,27 | 17,55 | 0,60% | 78,00 |
| 07.04.2025 | 17,62 | 25,99 | 15,83 | 17,45 | -3,79% | - |
| 04.04.2025 | 19,63 | 19,69 | 17,78 | 18,13 | -7,66% | 80,00 |
| 03.04.2025 | 19,42 | 20,01 | 19,18 | 19,64 | -1,63% | 2.000,00 |
| 02.04.2025 | 19,95 | 20,01 | 19,57 | 19,96 | -0,01% | - |
| 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 |