21,750€
5,20%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,49 | 22,03 | 20,30 | 21,75 | 5,20% | - |
| 03.07.2025 | 20,64 | 20,68 | 20,17 | 20,68 | 0,24% | - |
| 02.07.2025 | 17,92 | 20,65 | 17,92 | 20,63 | 15,35% | - |
| 01.07.2025 | 17,48 | 17,91 | 17,41 | 17,88 | 2,46% | - |
| 30.06.2025 | 16,91 | 17,53 | 16,89 | 17,45 | 2,77% | - |
| 27.06.2025 | 16,63 | 17,65 | 16,41 | 16,98 | 3,79% | - |
| 26.06.2025 | 16,58 | 16,79 | 16,36 | 16,36 | -1,74% | - |
| 25.06.2025 | 15,93 | 16,97 | 15,93 | 16,65 | 4,52% | - |
| 24.06.2025 | 15,73 | 15,95 | 15,73 | 15,93 | 1,01% | - |
| 23.06.2025 | 16,14 | 16,14 | 15,72 | 15,77 | -2,29% | - |
| 20.06.2025 | 15,97 | 16,16 | 15,93 | 16,14 | 0,37% | - |
| 19.06.2025 | 16,54 | 16,54 | 16,03 | 16,08 | -0,74% | - |
| 18.06.2025 | 16,73 | 16,73 | 16,10 | 16,20 | -2,11% | - |
| 17.06.2025 | 16,78 | 16,78 | 16,45 | 16,55 | -0,90% | - |
| 16.06.2025 | 16,52 | 16,90 | 16,52 | 16,70 | 0,78% | - |
| 13.06.2025 | 16,89 | 16,89 | 16,48 | 16,57 | -2,53% | - |
| 12.06.2025 | 17,06 | 17,06 | 16,82 | 17,00 | -0,47% | - |
| 11.06.2025 | 16,58 | 17,24 | 16,36 | 17,08 | 3,45% | - |
| 10.06.2025 | 17,16 | 17,16 | 16,51 | 16,51 | -3,84% | - |
| 09.06.2025 | 17,45 | 17,51 | 17,14 | 17,17 | -1,60% | - |
| 06.06.2025 | 18,10 | 18,13 | 17,37 | 17,45 | -3,32% | - |
| 05.06.2025 | 18,34 | 18,53 | 17,76 | 18,05 | -1,53% | - |
| 04.06.2025 | 17,39 | 18,59 | 17,23 | 18,33 | 6,32% | - |
| 03.06.2025 | 17,54 | 17,54 | 17,06 | 17,24 | -1,71% | - |
| 02.06.2025 | 16,34 | 17,74 | 16,31 | 17,54 | 12,58% | - |
| 30.05.2025 | 14,76 | 15,60 | 14,66 | 15,58 | 5,63% | - |
| 29.05.2025 | 14,30 | 14,75 | 14,29 | 14,75 | 3,15% | - |
| 28.05.2025 | 14,22 | 14,31 | 14,05 | 14,30 | 0,92% | - |
| 27.05.2025 | 14,31 | 14,40 | 14,12 | 14,17 | 0,14% | - |
| 26.05.2025 | 14,16 | 14,41 | 14,15 | 14,15 | -0,07% | - |
| 23.05.2025 | 14,34 | 14,41 | 13,94 | 14,16 | -0,84% | - |
| 22.05.2025 | 14,28 | 14,35 | 14,21 | 14,28 | 0,00% | - |
| 21.05.2025 | 14,23 | 14,45 | 14,18 | 14,28 | -0,14% | - |
| 20.05.2025 | 14,17 | 14,32 | 14,12 | 14,30 | 0,78% | - |
| 19.05.2025 | 14,27 | 14,32 | 14,03 | 14,19 | -0,56% | - |
| 16.05.2025 | 13,91 | 14,38 | 13,91 | 14,27 | 3,18% | - |
| 15.05.2025 | 14,24 | 14,41 | 13,69 | 13,83 | -2,88% | - |
| 14.05.2025 | 16,01 | 16,15 | 13,68 | 14,24 | -11,06% | - |
| 13.05.2025 | 15,35 | 16,11 | 15,20 | 16,01 | 5,33% | - |
| 12.05.2025 | 15,54 | 15,61 | 15,18 | 15,20 | -0,52% | - |
| 09.05.2025 | 15,37 | 15,59 | 15,28 | 15,28 | -0,52% | - |
| 08.05.2025 | 15,32 | 15,47 | 14,83 | 15,36 | 0,26% | - |
| 07.05.2025 | 15,57 | 15,65 | 15,26 | 15,32 | -1,61% | - |
| 06.05.2025 | 15,36 | 15,63 | 15,13 | 15,57 | 1,43% | - |
| 05.05.2025 | 16,19 | 16,19 | 15,23 | 15,35 | -5,07% | - |
| 02.05.2025 | 16,43 | 16,45 | 15,91 | 16,17 | -0,37% | - |
| 30.04.2025 | 16,15 | 16,53 | 15,86 | 16,23 | 1,76% | - |
| 29.04.2025 | 15,19 | 15,99 | 15,19 | 15,95 | 5,00% | - |
| 28.04.2025 | 15,02 | 15,27 | 14,93 | 15,19 | 1,33% | - |
| 25.04.2025 | 14,93 | 15,06 | 14,87 | 14,99 | -0,60% | - |
| 24.04.2025 | 14,74 | 15,22 | 14,68 | 15,08 | 2,65% | - |
| 23.04.2025 | 14,89 | 14,93 | 14,62 | 14,69 | -0,34% | - |
| 22.04.2025 | 14,91 | 14,97 | 14,66 | 14,74 | -1,14% | - |
| 17.04.2025 | 14,47 | 15,21 | 14,37 | 14,91 | 3,69% | - |
| 16.04.2025 | 14,25 | 14,49 | 14,15 | 14,38 | 0,91% | - |
| 15.04.2025 | 14,24 | 14,33 | 14,11 | 14,25 | 0,21% | - |
| 14.04.2025 | 14,11 | 14,26 | 14,07 | 14,22 | 1,14% | - |
| 11.04.2025 | 14,07 | 14,21 | 13,91 | 14,06 | 0,72% | - |
| 10.04.2025 | 13,53 | 14,26 | 13,53 | 13,96 | 3,18% | - |
| 09.04.2025 | 13,81 | 13,93 | 13,40 | 13,53 | -3,97% | - |
| 08.04.2025 | 13,57 | 14,30 | 13,57 | 14,09 | 3,83% | - |
| 07.04.2025 | 13,10 | 14,08 | 13,09 | 13,57 | -4,30% | - |
| 04.04.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,14% | - |
| 03.04.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,14% | - |
| 02.04.2025 | 14,36 | 14,36 | 14,04 | 14,04 | 1,59% | - |
| 01.04.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,58% | - |
| 31.03.2025 | 14,08 | 14,08 | 13,74 | 13,74 | -3,10% | - |
| 28.03.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,85% | - |
| 27.03.2025 | 14,22 | 14,22 | 14,06 | 14,06 | -0,28% | - |
| 26.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 25.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 24.03.2025 | 14,52 | 14,80 | 14,52 | 14,80 | 0,00% | - |
| 21.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,60% | - |
| 20.03.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,00% | - |
| 19.03.2025 | 14,72 | 15,04 | 14,72 | 15,04 | 0,53% | - |
| 18.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 8,09% | - |
| 17.03.2025 | 13,36 | 13,84 | 13,36 | 13,84 | -1,84% | - |
| 14.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 17,89% | - |
| 13.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -2,76% | - |
| 12.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,65% | - |
| 11.03.2025 | 12,22 | 12,38 | 12,22 | 12,38 | 1,81% | - |
| 10.03.2025 | 12,32 | 12,32 | 12,16 | 12,16 | 7,04% | - |
| 07.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,43% | - |
| 06.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,06% | - |
| 05.03.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -4,23% | - |
| 04.03.2025 | 11,54 | 11,82 | 11,54 | 11,82 | 0,34% | - |
| 03.03.2025 | 11,90 | 11,90 | 11,78 | 11,78 | -2,16% | - |
| 28.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,67% | - |
| 27.02.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -5,08% | - |
| 26.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -7,35% | - |
| 25.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,68% | - |
| 24.02.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 1,44% | - |
| 21.02.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -4,00% | - |
| 20.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,89% | - |
| 19.02.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,07% | - |
| 18.02.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -0,40% | - |
| 17.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,40% | - |
| 14.02.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,27% | - |
| 13.02.2025 | 14,70 | 14,90 | 14,70 | 14,90 | -0,67% | - |
| 12.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,40% | - |