19,270€
1,21%
Echtzeit-Aktienkurs ALERION CLEANPOWER
Bid:
Ask:
Aktienkurse zur ALERION CLEANPOWER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | - |
| 14.10.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 2,26% | - |
| 13.10.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -4,76% | - |
| 10.10.2025 | 20,02 | 20,02 | 19,39 | 19,55 | -1,64% | - |
| 09.10.2025 | 19,80 | 20,47 | 19,72 | 19,88 | 1,09% | - |
| 08.10.2025 | 19,80 | 19,80 | 19,65 | 19,66 | -0,15% | - |
| 07.10.2025 | 19,61 | 19,96 | 19,40 | 19,69 | 0,66% | - |
| 06.10.2025 | 19,37 | 19,79 | 19,30 | 19,56 | 1,19% | - |
| 03.10.2025 | 19,42 | 19,79 | 19,30 | 19,33 | -1,53% | - |
| 02.10.2025 | 19,36 | 19,65 | 19,12 | 19,63 | 1,87% | - |
| 01.10.2025 | 19,15 | 19,50 | 19,14 | 19,27 | -0,21% | - |
| 30.09.2025 | 19,21 | 19,34 | 19,01 | 19,31 | -0,62% | - |
| 29.09.2025 | 19,07 | 19,48 | 19,00 | 19,43 | 2,48% | - |
| 26.09.2025 | 18,99 | 19,11 | 18,79 | 18,96 | -0,52% | - |
| 25.09.2025 | 19,32 | 19,32 | 18,88 | 19,06 | -1,19% | - |
| 24.09.2025 | 19,04 | 19,29 | 18,79 | 19,29 | 1,96% | - |
| 23.09.2025 | 19,40 | 19,63 | 18,91 | 18,92 | -1,66% | - |
| 22.09.2025 | 19,38 | 19,47 | 19,05 | 19,24 | -1,54% | - |
| 19.09.2025 | 19,54 | 19,67 | 19,16 | 19,54 | 0,31% | - |
| 18.09.2025 | 19,51 | 19,62 | 19,23 | 19,48 | -0,74% | - |
| 17.09.2025 | 19,88 | 20,12 | 19,52 | 19,63 | -0,86% | - |
| 16.09.2025 | 19,87 | 20,01 | 19,77 | 19,80 | -0,68% | - |
| 15.09.2025 | 19,29 | 20,12 | 19,12 | 19,93 | 3,43% | - |
| 12.09.2025 | 19,14 | 19,40 | 19,06 | 19,27 | 1,10% | - |
| 11.09.2025 | 18,41 | 19,19 | 18,41 | 19,06 | 3,31% | - |
| 10.09.2025 | 18,86 | 18,86 | 18,41 | 18,45 | -1,23% | - |
| 09.09.2025 | 18,91 | 18,91 | 18,51 | 18,68 | -0,85% | - |
| 08.09.2025 | 18,88 | 19,12 | 18,82 | 18,84 | 0,43% | - |
| 05.09.2025 | 18,63 | 19,11 | 18,43 | 18,76 | 0,97% | - |
| 04.09.2025 | 18,79 | 18,79 | 18,54 | 18,58 | 0,43% | - |
| 03.09.2025 | 18,86 | 18,90 | 18,47 | 18,50 | -0,54% | - |
| 02.09.2025 | 19,08 | 19,11 | 18,59 | 18,60 | -2,67% | - |
| 01.09.2025 | 18,44 | 19,19 | 18,44 | 19,11 | 1,87% | - |
| 29.08.2025 | 19,16 | 19,16 | 18,73 | 18,76 | -2,14% | - |
| 28.08.2025 | 19,23 | 19,33 | 19,03 | 19,17 | 0,10% | - |
| 27.08.2025 | 19,17 | 19,37 | 19,09 | 19,15 | -0,05% | - |
| 26.08.2025 | 19,29 | 19,29 | 19,00 | 19,16 | 0,05% | - |
| 25.08.2025 | 19,39 | 19,51 | 19,14 | 19,15 | -1,64% | - |
| 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% | - |