25,225€
-10,63%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,43 | 27,68 | 26,58 | 26,58 | -3,01% | 900,00 |
| 04.05.2026 | 26,85 | 28,00 | 26,85 | 27,40 | -0,18% | - |
| 30.04.2026 | 28,18 | 28,35 | 27,40 | 27,45 | -2,57% | - |
| 29.04.2026 | 26,58 | 28,60 | 26,55 | 28,18 | 6,02% | 4.501,00 |
| 28.04.2026 | 24,95 | 26,90 | 24,95 | 26,58 | 4,73% | 990,00 |
| 27.04.2026 | 24,68 | 26,15 | 24,68 | 25,38 | 2,84% | 4.446,00 |
| 24.04.2026 | 24,73 | 24,73 | 23,68 | 24,68 | -0,20% | - |
| 23.04.2026 | 22,08 | 24,73 | 21,98 | 24,73 | 12,00% | 3.450,00 |
| 22.04.2026 | 22,15 | 22,55 | 22,05 | 22,08 | -0,45% | - |
| 21.04.2026 | 21,95 | 22,68 | 21,95 | 22,18 | 1,03% | 15,00 |
| 20.04.2026 | 22,45 | 22,68 | 21,95 | 21,95 | -2,12% | 300,00 |
| 17.04.2026 | 23,35 | 23,40 | 21,90 | 22,43 | -4,06% | 3.260,00 |
| 16.04.2026 | 23,43 | 23,65 | 23,18 | 23,38 | -0,21% | 882,00 |
| 15.04.2026 | 23,83 | 24,18 | 23,43 | 23,43 | -1,68% | 5.500,00 |
| 14.04.2026 | 24,83 | 25,33 | 23,80 | 23,83 | -4,03% | 3.140,00 |
| 13.04.2026 | 24,40 | 24,98 | 23,95 | 24,83 | 1,64% | 2.737,00 |
| 10.04.2026 | 22,40 | 24,78 | 22,40 | 24,43 | 7,01% | 782,00 |
| 09.04.2026 | 22,63 | 22,98 | 22,63 | 22,83 | 0,88% | 405,00 |
| 08.04.2026 | 22,88 | 23,03 | 21,88 | 22,63 | 1,46% | 276,00 |
| 07.04.2026 | 21,95 | 22,85 | 21,95 | 22,30 | 1,48% | 18,00 |
| 02.04.2026 | 20,58 | 22,25 | 20,45 | 21,98 | 6,29% | 3.290,00 |
| 01.04.2026 | 20,39 | 20,68 | 19,82 | 20,68 | 1,30% | - |
| 31.03.2026 | 19,27 | 20,43 | 19,26 | 20,41 | 5,92% | 10.400,00 |
| 30.03.2026 | 18,93 | 19,33 | 18,66 | 19,27 | 1,80% | 15,00 |
| 27.03.2026 | 18,92 | 18,98 | 18,61 | 18,93 | 0,00% | - |
| 26.03.2026 | 18,62 | 19,05 | 18,62 | 18,93 | -0,63% | - |
| 25.03.2026 | 18,63 | 19,05 | 18,49 | 19,05 | 2,25% | - |
| 24.03.2026 | 18,53 | 18,84 | 18,36 | 18,63 | 0,54% | - |
| 23.03.2026 | 19,32 | 19,33 | 18,53 | 18,53 | -4,14% | 505,00 |
| 20.03.2026 | 18,34 | 19,33 | 18,34 | 19,33 | 2,98% | - |
| 19.03.2026 | 18,71 | 18,80 | 18,32 | 18,77 | 0,32% | 40,00 |
| 18.03.2026 | 19,06 | 19,06 | 18,45 | 18,71 | -0,85% | - |
| 17.03.2026 | 18,04 | 18,98 | 18,04 | 18,87 | 2,17% | - |
| 16.03.2026 | 18,39 | 18,93 | 18,39 | 18,47 | 0,44% | 15,00 |
| 13.03.2026 | 19,56 | 19,62 | 18,39 | 18,39 | -5,98% | 395,00 |
| 12.03.2026 | 20,01 | 20,02 | 19,10 | 19,56 | -2,05% | 117,00 |
| 11.03.2026 | 19,38 | 20,25 | 19,38 | 19,97 | 2,99% | - |
| 10.03.2026 | 19,85 | 19,87 | 19,26 | 19,39 | -2,32% | - |
| 09.03.2026 | 18,31 | 20,10 | 18,14 | 19,85 | 6,66% | - |
| 06.03.2026 | 18,19 | 18,61 | 18,04 | 18,61 | 2,31% | 68,00 |
| 05.03.2026 | 18,04 | 18,47 | 17,93 | 18,19 | 0,78% | - |
| 04.03.2026 | 17,73 | 18,15 | 17,47 | 18,05 | 1,80% | 1.561,00 |
| 03.03.2026 | 18,53 | 18,77 | 17,60 | 17,73 | -4,27% | 5.506,00 |
| 02.03.2026 | 18,91 | 18,91 | 18,36 | 18,52 | -2,01% | 27,00 |
| 27.02.2026 | 18,44 | 19,25 | 18,25 | 18,90 | 2,49% | 900,00 |
| 26.02.2026 | 18,23 | 18,45 | 18,16 | 18,44 | 1,21% | - |
| 25.02.2026 | 18,33 | 18,33 | 18,04 | 18,22 | -0,60% | - |
| 24.02.2026 | 17,99 | 18,33 | 17,99 | 18,33 | 1,89% | - |
| 23.02.2026 | 18,68 | 18,68 | 17,93 | 17,99 | -1,75% | 14,00 |
| 20.02.2026 | 18,55 | 18,55 | 18,28 | 18,31 | -1,29% | - |
| 19.02.2026 | 18,81 | 18,81 | 18,34 | 18,55 | -1,38% | - |
| 18.02.2026 | 18,75 | 18,85 | 18,67 | 18,81 | 0,32% | 220,00 |
| 17.02.2026 | 18,78 | 18,79 | 18,57 | 18,75 | -0,21% | - |
| 16.02.2026 | 18,89 | 18,98 | 18,74 | 18,79 | -0,53% | 15,00 |
| 13.02.2026 | 19,05 | 19,05 | 18,53 | 18,89 | -0,84% | - |
| 12.02.2026 | 19,37 | 19,41 | 18,85 | 19,05 | -1,65% | 54,00 |
| 11.02.2026 | 19,01 | 19,47 | 18,86 | 19,37 | 1,89% | - |
| 10.02.2026 | 18,72 | 19,01 | 18,43 | 19,01 | 1,55% | - |
| 09.02.2026 | 18,46 | 18,73 | 18,38 | 18,72 | 1,41% | 750,00 |
| 06.02.2026 | 18,47 | 18,48 | 18,27 | 18,46 | -0,05% | 14,00 |
| 05.02.2026 | 18,90 | 19,15 | 18,33 | 18,47 | -2,28% | 18.446,00 |
| 04.02.2026 | 18,77 | 19,32 | 18,56 | 18,90 | 0,75% | - |
| 03.02.2026 | 17,60 | 18,79 | 17,60 | 18,76 | 4,05% | 1.582,00 |
| 02.02.2026 | 18,04 | 18,26 | 17,91 | 18,03 | -0,11% | - |
| 30.01.2026 | 17,93 | 18,05 | 17,85 | 18,05 | 0,67% | - |
| 29.01.2026 | 17,83 | 18,05 | 17,83 | 17,93 | 0,56% | 14,00 |
| 28.01.2026 | 17,95 | 18,07 | 17,80 | 17,83 | -0,67% | - |
| 27.01.2026 | 17,61 | 17,95 | 17,54 | 17,95 | 1,93% | - |
| 26.01.2026 | 17,93 | 17,93 | 17,53 | 17,61 | -1,78% | 444,00 |
| 23.01.2026 | 17,89 | 18,04 | 17,83 | 17,93 | 0,22% | - |
| 22.01.2026 | 17,81 | 18,23 | 17,80 | 17,89 | 0,06% | 84,00 |
| 21.01.2026 | 17,80 | 18,00 | 17,60 | 17,88 | 0,39% | 840,00 |
| 20.01.2026 | 18,10 | 18,11 | 17,52 | 17,81 | -1,66% | - |
| 19.01.2026 | 18,23 | 18,23 | 17,62 | 18,11 | -0,66% | 7.025,00 |
| 16.01.2026 | 18,16 | 18,59 | 18,16 | 18,23 | -1,94% | - |
| 15.01.2026 | 18,73 | 18,74 | 18,56 | 18,59 | -0,75% | 312,00 |
| 14.01.2026 | 18,51 | 18,80 | 18,47 | 18,73 | 1,19% | 14,00 |
| 13.01.2026 | 18,57 | 18,68 | 18,38 | 18,51 | -0,32% | 870,00 |
| 12.01.2026 | 18,99 | 18,99 | 18,49 | 18,57 | -2,21% | - |
| 09.01.2026 | 19,15 | 19,15 | 18,79 | 18,99 | -0,78% | - |
| 08.01.2026 | 19,01 | 19,62 | 18,92 | 19,14 | 0,68% | - |
| 07.01.2026 | 18,30 | 19,01 | 18,30 | 19,01 | 3,88% | 3.014,00 |
| 06.01.2026 | 18,53 | 18,53 | 18,29 | 18,30 | -0,71% | 58,00 |
| 05.01.2026 | 18,67 | 18,73 | 18,37 | 18,43 | -1,29% | - |
| 02.01.2026 | 18,41 | 18,67 | 18,23 | 18,67 | 1,58% | 15,00 |
| 30.12.2025 | 18,38 | 18,42 | 18,16 | 18,38 | 0,00% | - |
| 29.12.2025 | 18,11 | 18,45 | 18,04 | 18,38 | 1,49% | - |
| 23.12.2025 | 18,01 | 18,22 | 17,96 | 18,11 | 0,56% | 1.826,00 |
| 22.12.2025 | 17,99 | 18,01 | 17,58 | 18,01 | 0,11% | 15,00 |
| 19.12.2025 | 17,60 | 18,03 | 17,60 | 17,99 | 0,95% | - |
| 18.12.2025 | 17,53 | 17,85 | 17,42 | 17,82 | 1,65% | 36,00 |
| 17.12.2025 | 17,65 | 17,88 | 17,46 | 17,53 | -0,68% | - |
| 16.12.2025 | 17,84 | 18,01 | 17,65 | 17,65 | -1,07% | - |
| 15.12.2025 | 17,47 | 18,19 | 17,47 | 17,84 | 2,12% | 45,00 |
| 12.12.2025 | 17,57 | 17,70 | 17,37 | 17,47 | -0,51% | - |
| 11.12.2025 | 18,33 | 18,49 | 17,48 | 17,56 | -4,20% | 52,00 |
| 10.12.2025 | 18,63 | 18,77 | 18,32 | 18,33 | -1,61% | 580,00 |
| 09.12.2025 | 18,79 | 19,09 | 18,61 | 18,63 | -0,85% | - |
| 08.12.2025 | 18,31 | 19,15 | 18,31 | 18,79 | 2,62% | 114,00 |
| 05.12.2025 | 18,41 | 18,57 | 18,31 | 18,31 | -0,54% | - |