16,298€
-2,00%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 16,66 | 16,67 | 16,14 | 16,30 | -2,35% | 60.722,00 |
| 07.08.2026 | 16,92 | 17,00 | 16,62 | 16,69 | -1,33% | 6.088,00 |
| 06.08.2026 | 16,60 | 17,04 | 16,54 | 16,92 | 2,17% | 117.569,00 |
| 05.08.2026 | 16,87 | 16,96 | 16,55 | 16,56 | -1,88% | 50.719,00 |
| 04.08.2026 | 16,62 | 16,88 | 16,47 | 16,87 | 1,74% | 30.200,00 |
| 03.08.2026 | 16,20 | 16,73 | 16,12 | 16,59 | 3,06% | 50.350,00 |
| 31.07.2026 | 16,18 | 16,43 | 16,02 | 16,09 | -0,25% | 54.706,00 |
| 30.07.2026 | 16,44 | 16,45 | 15,99 | 16,13 | -1,57% | 19.431,00 |
| 29.07.2026 | 16,31 | 16,55 | 16,27 | 16,39 | 0,20% | 51.626,00 |
| 28.07.2026 | 16,26 | 16,52 | 16,17 | 16,36 | 0,73% | 59.265,00 |
| 27.07.2026 | 16,10 | 16,51 | 16,09 | 16,24 | 1,88% | 48.997,00 |
| 24.07.2026 | 15,96 | 16,17 | 15,79 | 15,94 | -0,01% | 29.244,00 |
| 23.07.2026 | 15,93 | 16,25 | 15,32 | 15,94 | 0,23% | 41.070,00 |
| 22.07.2026 | 15,98 | 16,20 | 15,85 | 15,91 | -0,44% | 12.600,00 |
| 21.07.2026 | 15,87 | 16,08 | 15,76 | 15,98 | 1,49% | 37.993,00 |
| 20.07.2026 | 15,82 | 15,96 | 15,54 | 15,74 | 0,27% | 32.652,00 |
| 17.07.2026 | 15,79 | 15,99 | 15,57 | 15,70 | -1,38% | 16.197,00 |
| 16.07.2026 | 15,47 | 15,94 | 15,46 | 15,92 | 3,46% | 17.383,00 |
| 15.07.2026 | 15,33 | 15,74 | 15,03 | 15,39 | 1,02% | 3.374,00 |
| 14.07.2026 | 15,24 | 15,57 | 15,05 | 15,23 | -0,15% | 18.615,00 |
| 13.07.2026 | 15,67 | 15,71 | 14,93 | 15,25 | -2,79% | 47.627,00 |
| 10.07.2026 | 15,67 | 15,86 | 15,62 | 15,69 | 0,40% | 37.000,00 |
| 09.07.2026 | 15,74 | 15,90 | 15,49 | 15,63 | -0,43% | 42.922,00 |
| 08.07.2026 | 15,98 | 15,98 | 15,40 | 15,70 | -2,05% | 87.743,00 |
| 07.07.2026 | 16,18 | 16,35 | 15,83 | 16,02 | -0,85% | 71.806,00 |
| 06.07.2026 | 16,06 | 16,85 | 16,02 | 16,16 | 0,97% | 51.294,00 |
| 03.07.2026 | 15,52 | 16,16 | 15,51 | 16,01 | 3,69% | 73.399,00 |
| 02.07.2026 | 15,13 | 15,55 | 15,06 | 15,44 | 2,00% | 13.413,00 |
| 01.07.2026 | 15,17 | 15,20 | 14,94 | 15,13 | -0,28% | 38.407,00 |
| 30.06.2026 | 15,26 | 15,30 | 14,99 | 15,18 | -0,43% | 42.422,00 |
| 29.06.2026 | 15,44 | 15,45 | 15,04 | 15,24 | -0,57% | 34.150,00 |
| 26.06.2026 | 15,57 | 15,77 | 15,31 | 15,33 | -1,90% | 58.690,00 |
| 25.06.2026 | 15,95 | 16,08 | 15,43 | 15,63 | -1,56% | 46.821,00 |
| 24.06.2026 | 16,21 | 16,21 | 15,83 | 15,87 | -1,68% | 24.566,00 |
| 23.06.2026 | 16,07 | 16,26 | 15,95 | 16,15 | -0,34% | 26.252,00 |
| 22.06.2026 | 16,25 | 16,33 | 16,01 | 16,20 | -0,03% | 10.186,00 |
| 19.06.2026 | 16,10 | 16,31 | 16,05 | 16,21 | 0,28% | 34.821,00 |
| 18.06.2026 | 16,21 | 16,43 | 15,99 | 16,16 | 0,20% | 41.163,00 |
| 17.06.2026 | 16,12 | 16,27 | 15,85 | 16,13 | 0,44% | 54.021,00 |
| 16.06.2026 | 16,21 | 16,31 | 16,02 | 16,06 | -0,79% | 64.524,00 |
| 15.06.2026 | 16,43 | 16,85 | 16,14 | 16,19 | -0,31% | 73.913,00 |
| 12.06.2026 | 16,14 | 16,47 | 16,06 | 16,24 | 0,88% | 36.801,00 |
| 11.06.2026 | 16,29 | 16,45 | 15,75 | 16,09 | -0,40% | 76.241,00 |
| 10.06.2026 | 16,58 | 16,60 | 16,10 | 16,16 | -2,70% | 41.237,00 |
| 09.06.2026 | 16,89 | 16,95 | 16,34 | 16,61 | -1,40% | 55.673,00 |
| 08.06.2026 | 16,99 | 17,03 | 16,61 | 16,84 | -1,10% | 61.871,00 |
| 05.06.2026 | 17,07 | 17,54 | 16,97 | 17,03 | -0,28% | 34.861,00 |
| 04.06.2026 | 17,19 | 17,33 | 16,94 | 17,08 | -0,63% | 47.458,00 |
| 03.06.2026 | 17,29 | 17,35 | 17,08 | 17,18 | -0,93% | 30.443,00 |
| 02.06.2026 | 17,12 | 17,75 | 17,12 | 17,35 | 1,33% | 39.570,00 |
| 01.06.2026 | 17,14 | 17,35 | 16,99 | 17,12 | 0,09% | 80.782,00 |
| 29.05.2026 | 17,25 | 17,47 | 17,06 | 17,10 | -0,93% | 37.340,00 |
| 28.05.2026 | 17,32 | 17,43 | 16,96 | 17,26 | 0,10% | 41.778,00 |
| 27.05.2026 | 17,30 | 17,56 | 17,05 | 17,25 | -0,29% | 18.786,00 |
| 26.05.2026 | 17,06 | 17,35 | 16,99 | 17,30 | 1,56% | 35.920,00 |
| 25.05.2026 | 17,06 | 17,20 | 16,97 | 17,03 | 1,46% | 6.534,00 |
| 22.05.2026 | 16,86 | 16,98 | 16,68 | 16,79 | -0,26% | 4.381,00 |
| 21.05.2026 | 16,89 | 17,12 | 16,69 | 16,83 | -0,84% | 42.373,00 |
| 20.05.2026 | 16,75 | 17,10 | 16,65 | 16,97 | 1,11% | 15.603,00 |
| 19.05.2026 | 16,96 | 17,34 | 16,60 | 16,78 | -2,10% | 23.660,00 |
| 18.05.2026 | 17,05 | 17,21 | 16,58 | 17,14 | -0,17% | - |
| 15.05.2026 | 17,38 | 17,73 | 17,00 | 17,17 | -2,05% | 2.121,00 |
| 14.05.2026 | 17,28 | 17,78 | 17,10 | 17,53 | 1,59% | 4.489,00 |
| 13.05.2026 | 17,07 | 17,70 | 16,94 | 17,26 | 1,18% | 8.240,00 |
| 12.05.2026 | 17,27 | 17,27 | 16,82 | 17,06 | -1,66% | 39.260,00 |
| 11.05.2026 | 17,35 | 17,48 | 16,95 | 17,35 | -0,14% | 6.386,00 |
| 08.05.2026 | 17,59 | 17,66 | 17,21 | 17,37 | -0,99% | 3.940,00 |
| 07.05.2026 | 17,55 | 17,84 | 17,49 | 17,54 | -0,21% | 110.000,00 |
| 06.05.2026 | 17,13 | 17,99 | 17,10 | 17,58 | 3,21% | 19.460,00 |
| 05.05.2026 | 16,87 | 17,19 | 16,84 | 17,03 | 1,13% | - |
| 04.05.2026 | 17,28 | 17,38 | 16,79 | 16,84 | -2,05% | 37.855,00 |
| 30.04.2026 | 16,25 | 17,25 | 16,21 | 17,20 | 5,09% | 16.475,00 |
| 29.04.2026 | 16,50 | 16,56 | 16,24 | 16,36 | -0,57% | 1.800,00 |
| 28.04.2026 | 16,56 | 16,62 | 16,29 | 16,46 | -0,33% | 86.820,00 |
| 27.04.2026 | 16,54 | 16,92 | 16,22 | 16,51 | 0,59% | 23.274,00 |
| 24.04.2026 | 17,11 | 17,14 | 16,35 | 16,41 | -3,81% | 1.174,00 |
| 23.04.2026 | 17,10 | 17,38 | 16,81 | 17,06 | -0,32% | 8.970,00 |
| 22.04.2026 | 17,29 | 17,33 | 16,76 | 17,12 | 1,57% | 9.300,00 |
| 21.04.2026 | 17,38 | 17,64 | 16,72 | 16,85 | -2,62% | 9.210,00 |
| 20.04.2026 | 16,69 | 17,59 | 16,40 | 17,31 | 4,16% | 96.213,00 |
| 17.04.2026 | 19,38 | 19,58 | 14,85 | 16,62 | -22,61% | 73.583,00 |
| 16.04.2026 | 22,94 | 23,10 | 21,47 | 21,47 | -6,83% | 3.300,00 |
| 15.04.2026 | 22,86 | 23,06 | 22,63 | 23,05 | 0,92% | 11.575,00 |
| 14.04.2026 | 22,42 | 22,99 | 22,40 | 22,84 | 1,67% | - |
| 13.04.2026 | 22,95 | 23,06 | 22,28 | 22,46 | -2,81% | 17.700,00 |
| 10.04.2026 | 23,31 | 23,68 | 22,84 | 23,11 | -1,34% | 17.600,00 |
| 09.04.2026 | 24,84 | 24,89 | 22,99 | 23,43 | -6,21% | 9.600,00 |
| 08.04.2026 | 25,37 | 25,89 | 24,82 | 24,98 | 2,63% | 4.728,00 |
| 07.04.2026 | 24,28 | 24,62 | 23,73 | 24,34 | 0,04% | - |
| 02.04.2026 | 23,84 | 24,40 | 23,77 | 24,33 | -1,46% | 216,00 |
| 01.04.2026 | 24,77 | 25,43 | 24,63 | 24,69 | 0,00% | - |
| 31.03.2026 | 23,19 | 24,74 | 23,08 | 24,69 | 7,70% | 272,00 |
| 30.03.2026 | 23,25 | 23,54 | 22,83 | 22,92 | -2,03% | 10.392,00 |
| 27.03.2026 | 23,78 | 23,79 | 23,03 | 23,40 | -1,27% | 108,00 |
| 26.03.2026 | 24,19 | 24,26 | 22,69 | 23,70 | -2,59% | - |
| 25.03.2026 | 24,17 | 24,61 | 24,13 | 24,33 | 0,66% | - |
| 24.03.2026 | 23,87 | 24,24 | 23,58 | 24,17 | 0,39% | 1.740,00 |
| 23.03.2026 | 22,53 | 24,34 | 22,16 | 24,07 | 4,24% | 15.548,00 |
| 20.03.2026 | 23,65 | 23,93 | 22,96 | 23,09 | -1,97% | 17.070,00 |
| 19.03.2026 | 24,08 | 24,19 | 23,18 | 23,56 | -2,30% | 420,00 |