19,230€
-1,23%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 19,39 | 19,51 | 19,14 | 19,23 | -1,23% | - |
| 22.08.2025 | 19,37 | 19,68 | 19,20 | 19,47 | 0,62% | - |
| 21.08.2025 | 19,46 | 19,54 | 19,09 | 19,35 | 0,00% | - |
| 20.08.2025 | 20,63 | 20,63 | 19,04 | 19,35 | -5,91% | - |
| 19.08.2025 | 20,15 | 20,73 | 19,56 | 20,57 | 2,42% | - |
| 18.08.2025 | 18,33 | 20,27 | 18,33 | 20,08 | 8,25% | - |
| 15.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,53% | - |
| 14.08.2025 | 18,62 | 18,62 | 18,06 | 18,27 | 0,22% | - |
| 13.08.2025 | 18,20 | 18,39 | 18,01 | 18,23 | 1,05% | - |
| 12.08.2025 | 18,05 | 18,33 | 17,77 | 18,04 | 0,67% | - |
| 11.08.2025 | 18,42 | 18,42 | 17,63 | 17,92 | -2,93% | - |
| 08.08.2025 | 18,67 | 19,03 | 18,46 | 18,46 | -1,07% | - |
| 07.08.2025 | 19,21 | 19,21 | 18,56 | 18,66 | -2,30% | - |
| 06.08.2025 | 19,39 | 19,40 | 19,06 | 19,10 | -0,37% | - |
| 05.08.2025 | 19,01 | 19,42 | 18,99 | 19,17 | 0,89% | - |
| 04.08.2025 | 19,35 | 19,43 | 18,85 | 19,00 | 28,03% | - |
| 06.05.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 3,20% | - |
| 22.04.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 9,60% | - |
| 09.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -9,39% | - |
| 08.11.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -0,69% | - |
| 07.11.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -3,44% | - |
| 06.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 05.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,40% | - |
| 30.10.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -3,46% | - |
| 28.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 25.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,13% | - |
| 24.10.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -0,13% | - |
| 23.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,53% | - |
| 22.10.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -0,78% | - |
| 17.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 16.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,40% | - |
| 14.10.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -2,19% | - |
| 09.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,78% | - |
| 08.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,00% | - |
| 07.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -7,01% | - |
| 17.09.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,48% | - |
| 16.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 1,22% | - |
| 13.09.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 1,73% | - |
| 11.09.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 10.09.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -1,10% | - |
| 09.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,97% | - |
| 06.09.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,84% | - |
| 05.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,24% | - |
| 03.09.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -1,19% | - |
| 02.09.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,72% | - |
| 28.08.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 1,45% | - |
| 27.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,25% | - |
| 23.08.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 0,50% | - |
| 20.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 19.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,34% | - |
| 16.08.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 2,10% | - |
| 15.08.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,91% | - |
| 14.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,80% | - |
| 13.08.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -0,40% | - |
| 12.08.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,27% | - |
| 09.08.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 1,75% | - |
| 08.08.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,27% | - |
| 07.08.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 3,07% | - |
| 06.08.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,70% | - |
| 05.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -5,50% | - |
| 03.08.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -1,32% | - |
| 01.08.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -1,82% | - |
| 31.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,53% | - |
| 30.07.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -2,25% | - |
| 29.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,01% | - |
| 26.07.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,25% | - |
| 25.07.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,50% | - |
| 24.07.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 3,50% | - |
| 23.07.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 4,19% | - |
| 22.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,40% | - |
| 19.07.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -1,33% | - |
| 18.07.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 0,27% | - |
| 16.07.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -4,33% | - |
| 15.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 12.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,81% | - |
| 11.07.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 0,90% | - |
| 10.07.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -2,63% | - |
| 09.07.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,87% | - |
| 08.07.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,12% | - |
| 05.07.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 1,26% | - |
| 03.07.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,13% | - |
| 02.07.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -2,10% | - |
| 01.07.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,86% | - |
| 28.06.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -2,62% | - |
| 25.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 24.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,24% | - |
| 21.06.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,56% | - |
| 20.06.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,71% | - |
| 17.06.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,59% | - |
| 14.06.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -3,53% | - |
| 13.06.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,80% | - |
| 12.06.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -3,44% | - |
| 07.06.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,22% | - |
| 06.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | - |
| 05.06.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -0,55% | - |
| 04.06.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,44% | - |
| 03.06.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,78% | - |
| 31.05.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 2,87% | - |
| 30.05.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -1,25% | - |
| 29.05.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,67% | - |