12,440€
4,01%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,23 | 12,51 | 12,09 | 12,44 | 4,01% | - |
| 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% | - |
| 11.02.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,81% | - |
| 10.02.2025 | 14,58 | 14,82 | 14,58 | 14,82 | -0,54% | - |
| 07.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,40% | - |
| 06.02.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -0,67% | - |
| 05.02.2025 | 14,90 | 14,94 | 14,90 | 14,94 | 0,95% | - |
| 04.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 03.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,13% | - |
| 31.01.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 1,35% | - |
| 30.01.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,54% | - |
| 29.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,27% | - |
| 28.01.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,40% | - |
| 27.01.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 1,22% | - |
| 24.01.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -1,73% | - |
| 23.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -4,21% | - |
| 22.01.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 2,09% | - |
| 21.01.2025 | 15,26 | 15,34 | 15,26 | 15,34 | -1,41% | - |
| 20.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,43% | - |
| 17.01.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 1,05% | - |
| 16.01.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,39% | - |
| 15.01.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,52% | - |
| 14.01.2025 | 15,80 | 15,80 | 15,32 | 15,32 | -3,40% | - |
| 13.01.2025 | 15,80 | 15,86 | 15,80 | 15,86 | 0,13% | - |
| 10.01.2025 | 16,06 | 16,06 | 15,84 | 15,84 | -0,63% | - |
| 09.01.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,60% | - |
| 08.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,58% | - |
| 07.01.2025 | 16,66 | 16,66 | 16,46 | 16,46 | -0,24% | - |
| 06.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | - |
| 03.01.2025 | 16,62 | 16,94 | 16,57 | 16,85 | 1,38% | - |
| 02.01.2025 | 16,06 | 16,62 | 16,06 | 16,62 | 2,97% | - |
| 30.12.2024 | 16,51 | 16,51 | 16,14 | 16,14 | -0,92% | - |
| 27.12.2024 | 16,35 | 16,73 | 16,23 | 16,29 | 0,56% | - |
| 23.12.2024 | 15,93 | 16,31 | 15,85 | 16,20 | 1,44% | - |
| 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% | - |