15,930€
-0,50%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,90 | 16,10 | 15,71 | 15,97 | -0,25% | - |
| 19.12.2024 | 16,17 | 16,17 | 15,90 | 16,01 | -0,99% | - |
| 18.12.2024 | 16,49 | 16,56 | 16,11 | 16,17 | -2,47% | - |
| 17.12.2024 | 17,25 | 17,25 | 16,45 | 16,58 | -2,76% | - |
| 16.12.2024 | 17,04 | 17,23 | 16,95 | 17,05 | -0,41% | - |
| 13.12.2024 | 17,29 | 17,31 | 17,04 | 17,12 | -0,98% | - |
| 12.12.2024 | 17,91 | 17,94 | 17,24 | 17,29 | -2,59% | - |
| 11.12.2024 | 17,84 | 17,94 | 17,53 | 17,75 | -0,50% | - |
| 10.12.2024 | 17,95 | 17,96 | 17,59 | 17,84 | -0,61% | - |
| 09.12.2024 | 18,38 | 18,38 | 17,81 | 17,95 | 0,06% | - |
| 06.12.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 2,75% | - |
| 05.12.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -3,96% | - |
| 04.12.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,73% | - |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 4,17% | - |
| 02.12.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,22% | - |
| 29.11.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 2,89% | - |
| 28.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,85% | - |
| 27.11.2024 | 16,86 | 16,86 | 16,82 | 16,82 | -0,59% | - |
| 26.11.2024 | 16,60 | 16,92 | 16,60 | 16,92 | 3,68% | - |
| 25.11.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 3,03% | - |
| 22.11.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -2,64% | - |
| 21.11.2024 | 16,77 | 16,77 | 16,13 | 16,27 | -1,99% | - |
| 20.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,70% | - |
| 19.11.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 2,16% | - |
| 18.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 5,30% | - |
| 15.11.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -5,03% | - |
| 14.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,86% | - |
| 13.11.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 9,99% | - |
| 12.11.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -0,68% | - |
| 11.11.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,00% | - |
| 08.11.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,55% | - |
| 07.11.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -3,68% | - |
| 06.11.2024 | 15,26 | 15,26 | 15,20 | 15,20 | 1,20% | - |
| 05.11.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,13% | - |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,40% | - |
| 01.11.2024 | 15,02 | 15,06 | 15,02 | 15,06 | 0,27% | - |
| 31.10.2024 | 15,28 | 15,28 | 15,02 | 15,02 | -2,34% | - |
| 30.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,00% | - |
| 29.10.2024 | 15,70 | 15,70 | 15,38 | 15,38 | -1,66% | - |
| 28.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 3,44% | - |
| 25.10.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,66% | - |
| 24.10.2024 | 15,16 | 15,22 | 15,16 | 15,22 | 0,93% | - |
| 23.10.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -3,21% | - |
| 22.10.2024 | 15,66 | 15,66 | 15,58 | 15,58 | 1,04% | - |
| 21.10.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 1,05% | - |
| 18.10.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -1,80% | - |
| 17.10.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 1,57% | - |
| 16.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,42% | - |
| 15.10.2024 | 16,06 | 16,06 | 15,67 | 15,68 | 1,95% | - |
| 14.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 1,18% | - |
| 11.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,44% | - |
| 10.10.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -0,26% | - |
| 09.10.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,51% | - |
| 08.10.2024 | 15,58 | 15,70 | 15,58 | 15,70 | -0,13% | - |
| 07.10.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,26% | - |
| 04.10.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -1,63% | - |
| 03.10.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -1,24% | - |
| 02.10.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -2,65% | - |
| 01.10.2024 | 16,52 | 16,58 | 16,52 | 16,58 | -0,72% | - |
| 30.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 27.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 6,96% | - |
| 26.09.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -1,90% | - |
| 25.09.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -2,10% | - |
| 24.09.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 1,13% | - |
| 23.09.2024 | 15,80 | 15,98 | 15,80 | 15,98 | -2,20% | - |
| 20.09.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,99% | - |
| 19.09.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -3,58% | - |
| 18.09.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 2,07% | - |
| 17.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -1,56% | - |
| 16.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,72% | - |
| 13.09.2024 | 16,52 | 16,58 | 16,52 | 16,58 | 2,60% | - |
| 12.09.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 1,38% | - |
| 11.09.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,75% | - |
| 10.09.2024 | 16,20 | 16,20 | 16,06 | 16,06 | 0,25% | - |
| 09.09.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -5,54% | - |
| 06.09.2024 | 16,60 | 16,96 | 16,60 | 16,96 | 1,68% | 6,00 |
| 05.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 2,08% | - |
| 04.09.2024 | 16,32 | 16,34 | 16,32 | 16,34 | -2,51% | - |
| 03.09.2024 | 16,60 | 16,76 | 16,60 | 16,76 | -2,10% | - |
| 02.09.2024 | 17,20 | 17,20 | 17,12 | 17,12 | 0,94% | - |
| 30.08.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,12% | - |
| 29.08.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,36% | - |
| 28.08.2024 | 16,64 | 16,88 | 16,64 | 16,88 | 3,43% | - |
| 27.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,12% | - |
| 26.08.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 2,00% | - |
| 23.08.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,88% | - |
| 22.08.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,63% | - |
| 21.08.2024 | 15,72 | 15,98 | 15,72 | 15,98 | 0,76% | - |
| 20.08.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,25% | - |
| 19.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,71% | - |
| 16.08.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 6,17% | - |
| 15.08.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -6,54% | - |
| 14.08.2024 | 15,48 | 15,60 | 15,48 | 15,60 | 4,84% | - |
| 13.08.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,67% | - |
| 12.08.2024 | 15,00 | 15,08 | 14,98 | 14,98 | -1,06% | - |
| 09.08.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 0,26% | - |
| 08.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,79% | - |
| 07.08.2024 | 14,88 | 15,22 | 14,88 | 15,22 | 2,01% | - |
| 06.08.2024 | 14,42 | 14,92 | 14,42 | 14,92 | 7,18% | 1.000,00 |
| 05.08.2024 | 14,08 | 14,12 | 13,92 | 13,92 | -7,32% | 100,00 |