18,400€
-0,22%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,66 | 18,66 | 18,21 | 18,29 | -0,81% | - |
| 24.09.2026 | 18,46 | 18,80 | 18,42 | 18,44 | -1,13% | - |
| 23.09.2026 | 18,47 | 18,66 | 18,30 | 18,65 | 1,14% | - |
| 22.09.2026 | 18,41 | 18,62 | 18,33 | 18,44 | 0,16% | - |
| 21.09.2026 | 18,28 | 18,56 | 18,28 | 18,41 | 0,60% | - |
| 18.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,77% | - |
| 17.09.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 1,45% | - |
| 16.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 15.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 14.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,43% | - |
| 11.09.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,11% | - |
| 10.09.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 0,00% | - |
| 09.09.2026 | 19,16 | 19,66 | 18,84 | 18,84 | -1,36% | 41,00 |
| 08.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,21% | - |
| 07.09.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,38% | - |
| 04.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 03.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 02.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,42% | - |
| 01.09.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,00% | - |
| 31.08.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,32% | - |
| 28.08.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,31% | - |
| 27.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,10% | - |
| 26.08.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 2,58% | - |
| 25.08.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,53% | - |
| 24.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -1,68% | - |
| 21.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,52% | - |
| 20.08.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -2,04% | - |
| 19.08.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,41% | - |
| 18.08.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,51% | - |
| 17.08.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -2,03% | - |
| 14.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -3,59% | - |
| 13.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 12.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 11.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 10.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 07.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 1,00% | - |
| 06.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 05.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,15% | - |
| 04.08.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,62% | - |
| 03.08.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -1,72% | - |
| 31.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,70% | - |
| 30.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 29.07.2026 | 20,55 | 20,55 | 20,45 | 20,45 | 0,00% | 53,00 |
| 28.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 27.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
| 24.07.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 23.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 22.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 21.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 20.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | - |
| 17.07.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 16.07.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -2,13% | - |
| 15.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 3,43% | - |
| 14.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 10.07.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -1,18% | - |
| 09.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 08.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,56% | - |
| 07.07.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -2,94% | - |
| 06.07.2026 | 21,75 | 22,10 | 21,75 | 22,10 | 1,61% | 80,00 |
| 03.07.2026 | 21,70 | 21,75 | 21,70 | 21,75 | 2,11% | - |
| 02.07.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 0,71% | - |
| 01.07.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,24% | - |
| 30.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,69% | - |
| 29.06.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -2,81% | - |
| 26.06.2026 | 21,00 | 21,53 | 20,93 | 21,35 | 0,12% | - |
| 25.06.2026 | 22,10 | 22,10 | 21,28 | 21,33 | -2,96% | - |
| 24.06.2026 | 22,40 | 22,53 | 21,83 | 21,98 | -2,66% | - |
| 23.06.2026 | 22,30 | 22,68 | 22,10 | 22,58 | -0,22% | - |
| 22.06.2026 | 23,00 | 23,43 | 22,55 | 22,63 | 3,08% | - |
| 19.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,69% | - |
| 18.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 16.06.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,93% | - |
| 15.06.2026 | 21,95 | 22,20 | 21,95 | 22,20 | 0,91% | 465,00 |
| 12.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 11.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 10.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -9,53% | - |
| 09.06.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 08.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 05.06.2026 | 24,80 | 25,35 | 24,65 | 25,20 | 1,20% | - |
| 04.06.2026 | 25,13 | 25,15 | 24,45 | 24,90 | -0,60% | - |
| 03.06.2026 | 25,48 | 25,83 | 24,98 | 25,05 | -1,18% | - |