18,050€
-1,20%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 17,75 | 18,20 | 17,54 | 18,14 | -0,71% | - |
| 05.11.2026 | 18,44 | 18,53 | 18,18 | 18,27 | -1,08% | - |
| 04.11.2026 | 17,40 | 18,86 | 17,34 | 18,47 | 5,97% | - |
| 03.11.2026 | 16,98 | 17,56 | 16,92 | 17,43 | 0,81% | - |
| 02.11.2026 | 17,33 | 17,42 | 17,21 | 17,29 | 0,76% | - |
| 30.10.2026 | 17,47 | 17,68 | 17,13 | 17,16 | -2,05% | - |
| 29.10.2026 | 17,40 | 17,59 | 17,26 | 17,52 | 1,04% | - |
| 28.10.2026 | 16,77 | 17,59 | 16,75 | 17,34 | 3,03% | - |
| 27.10.2026 | 16,36 | 16,90 | 16,36 | 16,83 | 1,26% | - |
| 26.10.2026 | 16,41 | 16,66 | 15,99 | 16,62 | 0,85% | - |
| 23.10.2026 | 16,41 | 16,68 | 16,36 | 16,48 | 0,43% | - |
| 22.10.2026 | 16,74 | 17,17 | 16,41 | 16,41 | -2,61% | - |
| 21.10.2026 | 16,63 | 17,18 | 16,43 | 16,85 | 1,14% | - |
| 20.10.2026 | 16,10 | 16,68 | 16,09 | 16,66 | 1,46% | - |
| 19.10.2026 | 17,03 | 17,03 | 16,38 | 16,42 | -3,07% | - |
| 16.10.2026 | 16,06 | 17,12 | 15,75 | 16,94 | 6,47% | - |
| 15.10.2026 | 16,41 | 16,73 | 15,58 | 15,91 | -3,81% | - |
| 14.10.2026 | 16,50 | 17,20 | 16,47 | 16,54 | 0,67% | - |
| 13.10.2026 | 16,72 | 16,85 | 16,41 | 16,43 | -1,91% | - |
| 12.10.2026 | 16,94 | 17,12 | 16,72 | 16,75 | -0,65% | - |
| 09.10.2026 | 16,94 | 16,96 | 16,73 | 16,86 | -0,12% | - |
| 08.10.2026 | 17,08 | 17,10 | 16,63 | 16,88 | -2,14% | - |
| 07.10.2026 | 17,55 | 17,81 | 16,83 | 17,25 | -2,60% | - |
| 06.10.2026 | 17,54 | 17,85 | 17,33 | 17,71 | 1,32% | - |
| 05.10.2026 | 17,51 | 17,60 | 17,27 | 17,48 | -0,85% | - |
| 02.10.2026 | 17,81 | 17,87 | 17,61 | 17,63 | -0,68% | - |
| 01.10.2026 | 17,93 | 18,22 | 17,72 | 17,75 | -1,00% | 22,00 |
| 30.09.2026 | 18,07 | 18,11 | 17,81 | 17,93 | 0,17% | - |
| 29.09.2026 | 18,14 | 18,26 | 17,87 | 17,90 | -1,97% | - |
| 28.09.2026 | 18,38 | 18,56 | 17,85 | 18,26 | -0,98% | - |
| 25.09.2026 | 18,72 | 18,75 | 18,18 | 18,44 | -1,34% | - |
| 24.09.2026 | 18,50 | 18,83 | 18,43 | 18,69 | 0,70% | - |
| 23.09.2026 | 18,57 | 18,69 | 18,28 | 18,56 | -0,05% | - |
| 22.09.2026 | 18,41 | 18,62 | 18,31 | 18,57 | 0,05% | - |
| 21.09.2026 | 18,56 | 18,56 | 18,50 | 18,56 | 1,09% | - |
| 18.09.2026 | 18,75 | 18,93 | 18,32 | 18,36 | -1,61% | - |
| 17.09.2026 | 18,71 | 19,00 | 18,55 | 18,66 | 0,70% | - |
| 16.09.2026 | 18,55 | 18,69 | 18,31 | 18,53 | -1,75% | - |
| 15.09.2026 | 18,89 | 19,19 | 18,63 | 18,86 | -2,08% | - |
| 14.09.2026 | 19,27 | 19,54 | 19,08 | 19,26 | -0,67% | - |
| 11.09.2026 | 19,43 | 19,46 | 19,11 | 19,39 | 0,62% | - |
| 10.09.2026 | 19,45 | 19,51 | 19,18 | 19,27 | -0,62% | - |
| 09.09.2026 | 19,35 | 19,66 | 19,26 | 19,39 | -0,46% | - |
| 08.09.2026 | 19,33 | 19,73 | 19,30 | 19,48 | 0,26% | - |
| 07.09.2026 | 19,28 | 19,54 | 19,25 | 19,43 | 0,31% | - |
| 04.09.2026 | 19,21 | 19,59 | 18,98 | 19,37 | 1,36% | - |
| 03.09.2026 | 19,10 | 19,36 | 19,02 | 19,11 | 0,05% | - |
| 02.09.2026 | 18,99 | 19,32 | 18,95 | 19,10 | 0,21% | - |
| 01.09.2026 | 19,33 | 19,41 | 19,01 | 19,06 | -1,24% | - |
| 31.08.2026 | 19,27 | 19,49 | 19,17 | 19,30 | 0,16% | - |
| 28.08.2026 | 19,44 | 19,69 | 19,27 | 19,27 | 0,42% | - |
| 27.08.2026 | 19,50 | 19,65 | 19,17 | 19,19 | -0,42% | - |
| 26.08.2026 | 19,53 | 19,83 | 19,24 | 19,27 | -1,33% | - |
| 25.08.2026 | 19,14 | 19,64 | 19,04 | 19,53 | 2,79% | - |
| 24.08.2026 | 19,31 | 19,38 | 18,97 | 19,00 | -1,66% | - |
| 21.08.2026 | 19,44 | 19,62 | 19,26 | 19,32 | -1,43% | - |
| 20.08.2026 | 19,60 | 19,84 | 19,55 | 19,60 | -0,61% | - |
| 19.08.2026 | 19,86 | 20,01 | 19,64 | 19,72 | -0,88% | - |
| 18.08.2026 | 19,85 | 19,90 | 19,85 | 19,90 | -0,40% | - |
| 17.08.2026 | 20,30 | 20,55 | 19,92 | 19,98 | -1,11% | - |
| 14.08.2026 | 20,58 | 20,65 | 20,17 | 20,20 | -3,23% | - |
| 13.08.2026 | 21,18 | 21,25 | 20,88 | 20,88 | 0,60% | - |
| 12.08.2026 | 20,73 | 20,75 | 20,73 | 20,75 | 0,00% | - |
| 11.08.2026 | 20,53 | 20,85 | 20,50 | 20,75 | 0,85% | 206,00 |
| 10.08.2026 | 20,63 | 20,73 | 20,35 | 20,58 | -0,12% | - |
| 07.08.2026 | 20,58 | 20,60 | 20,58 | 20,60 | 0,00% | - |
| 06.08.2026 | 20,35 | 20,80 | 20,24 | 20,60 | 1,60% | - |
| 05.08.2026 | 20,48 | 20,63 | 20,13 | 20,28 | 1,20% | - |
| 04.08.2026 | 20,04 | 20,08 | 20,04 | 20,04 | 0,83% | - |
| 03.08.2026 | 20,79 | 20,80 | 19,50 | 19,87 | -3,29% | - |
| 31.07.2026 | 20,40 | 20,55 | 19,70 | 20,55 | 1,21% | - |
| 30.07.2026 | 20,75 | 21,13 | 19,66 | 20,30 | -2,64% | - |
| 29.07.2026 | 20,68 | 21,13 | 20,65 | 20,85 | 0,60% | - |
| 28.07.2026 | 20,65 | 20,95 | 20,19 | 20,73 | 0,36% | - |
| 27.07.2026 | 21,20 | 21,33 | 20,55 | 20,65 | -0,72% | - |
| 24.07.2026 | 21,03 | 21,18 | 20,70 | 20,80 | -1,19% | - |
| 23.07.2026 | 20,95 | 21,05 | 20,95 | 21,05 | -1,75% | - |
| 22.07.2026 | 21,15 | 21,53 | 21,00 | 21,43 | 1,30% | - |
| 21.07.2026 | 20,95 | 21,25 | 20,90 | 21,15 | 1,20% | - |
| 20.07.2026 | 21,00 | 21,43 | 20,85 | 20,90 | -0,95% | - |
| 17.07.2026 | 20,68 | 21,33 | 20,60 | 21,10 | 0,96% | - |
| 16.07.2026 | 21,15 | 21,50 | 20,70 | 20,90 | -1,07% | - |
| 15.07.2026 | 21,33 | 21,53 | 21,00 | 21,13 | -1,29% | - |
| 14.07.2026 | 20,85 | 21,50 | 20,63 | 21,40 | 2,76% | - |
| 13.07.2026 | 20,73 | 21,43 | 20,70 | 20,83 | -0,83% | - |
| 10.07.2026 | 21,25 | 21,50 | 20,95 | 21,00 | -3,00% | - |
| 09.07.2026 | 21,65 | 21,65 | 21,63 | 21,65 | 0,46% | - |
| 08.07.2026 | 21,28 | 21,63 | 21,10 | 21,55 | 0,23% | - |
| 07.07.2026 | 21,83 | 22,00 | 21,33 | 21,50 | -1,94% | - |
| 06.07.2026 | 22,25 | 22,30 | 21,70 | 21,93 | -1,46% | - |
| 03.07.2026 | 21,98 | 22,30 | 21,73 | 22,25 | 2,18% | - |
| 02.07.2026 | 21,58 | 21,90 | 21,48 | 21,78 | -0,91% | - |
| 30.06.2026 | 21,90 | 22,00 | 21,25 | 21,98 | 3,17% | - |
| 26.06.2026 | 20,98 | 21,53 | 20,93 | 21,30 | -0,12% | - |
| 25.06.2026 | 22,10 | 22,10 | 21,25 | 21,33 | -2,63% | - |
| 24.06.2026 | 22,48 | 22,53 | 21,83 | 21,90 | -2,45% | - |
| 23.06.2026 | 22,18 | 22,68 | 22,10 | 22,45 | -0,22% | - |
| 22.06.2026 | 22,55 | 23,48 | 22,48 | 22,50 | -0,22% | - |
| 19.06.2026 | 22,20 | 22,78 | 22,10 | 22,55 | 0,89% | - |
| 18.06.2026 | 22,03 | 22,38 | 21,75 | 22,35 | 0,79% | - |