18,380€
1,60%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,09 | 18,39 | 17,87 | 18,38 | 1,60% | - |
| 05.11.2026 | 18,41 | 18,50 | 17,86 | 18,09 | -1,68% | - |
| 04.11.2026 | 17,51 | 18,83 | 17,51 | 18,40 | 5,08% | 2.020,00 |
| 03.11.2026 | 17,13 | 17,54 | 17,01 | 17,51 | 2,28% | - |
| 02.11.2026 | 17,27 | 17,42 | 17,12 | 17,12 | -0,81% | 700,00 |
| 30.10.2026 | 17,55 | 17,56 | 17,23 | 17,26 | -1,65% | - |
| 29.10.2026 | 17,23 | 17,60 | 17,21 | 17,55 | 1,92% | - |
| 28.10.2026 | 16,93 | 17,45 | 16,83 | 17,22 | 1,71% | - |
| 27.10.2026 | 16,41 | 16,93 | 16,34 | 16,93 | 3,17% | - |
| 26.10.2026 | 16,58 | 16,65 | 16,34 | 16,41 | 1,30% | - |
| 23.10.2026 | 16,35 | 16,67 | 16,20 | 16,20 | -0,92% | - |
| 22.10.2026 | 16,99 | 17,13 | 16,35 | 16,35 | -3,99% | - |
| 21.10.2026 | 16,53 | 17,15 | 16,46 | 17,03 | 3,02% | 13,00 |
| 20.10.2026 | 16,17 | 16,67 | 16,12 | 16,53 | 2,29% | - |
| 19.10.2026 | 16,69 | 16,72 | 16,13 | 16,16 | -3,18% | - |
| 16.10.2026 | 15,81 | 17,11 | 15,81 | 16,69 | 5,57% | - |
| 15.10.2026 | 15,74 | 15,81 | 15,74 | 15,81 | -5,05% | - |
| 14.10.2026 | 16,55 | 17,21 | 16,50 | 16,65 | 0,60% | 34,00 |
| 13.10.2026 | 16,81 | 16,84 | 16,44 | 16,55 | -1,55% | - |
| 12.10.2026 | 17,01 | 17,13 | 16,76 | 16,81 | -1,18% | - |
| 09.10.2026 | 16,67 | 17,01 | 16,67 | 17,01 | 2,04% | 10,00 |
| 08.10.2026 | 17,01 | 17,01 | 16,66 | 16,67 | -2,00% | - |
| 07.10.2026 | 17,79 | 17,79 | 16,81 | 17,01 | -4,38% | 40,00 |
| 06.10.2026 | 17,41 | 17,88 | 17,40 | 17,79 | 2,24% | - |
| 05.10.2026 | 17,45 | 17,59 | 17,30 | 17,40 | -0,23% | - |
| 02.10.2026 | 17,71 | 17,74 | 17,44 | 17,44 | -1,52% | - |
| 01.10.2026 | 17,97 | 18,22 | 17,68 | 17,71 | -1,45% | - |
| 30.09.2026 | 17,81 | 18,08 | 17,81 | 17,97 | 0,90% | - |
| 29.09.2026 | 18,09 | 18,23 | 17,81 | 17,81 | -1,55% | 380,00 |
| 28.09.2026 | 18,27 | 18,60 | 17,88 | 18,09 | -0,99% | - |
| 25.09.2026 | 18,35 | 18,65 | 18,21 | 18,27 | -0,22% | - |
| 24.09.2026 | 18,47 | 18,80 | 18,31 | 18,31 | -0,87% | - |
| 23.09.2026 | 18,41 | 18,66 | 18,31 | 18,47 | 0,33% | - |
| 22.09.2026 | 18,33 | 18,64 | 18,33 | 18,41 | 0,44% | 84,00 |
| 21.09.2026 | 18,25 | 18,53 | 18,21 | 18,33 | 0,66% | 126,00 |
| 18.09.2026 | 18,71 | 18,93 | 18,21 | 18,21 | -2,67% | 968,00 |
| 17.09.2026 | 18,56 | 18,98 | 18,56 | 18,71 | 0,75% | - |
| 16.09.2026 | 18,34 | 18,66 | 18,31 | 18,57 | 1,42% | - |
| 15.09.2026 | 18,80 | 19,15 | 18,31 | 18,31 | -2,66% | - |
| 14.09.2026 | 19,30 | 19,30 | 18,81 | 18,81 | -2,54% | 26,00 |
| 11.09.2026 | 19,22 | 19,45 | 19,18 | 19,30 | 0,36% | - |
| 10.09.2026 | 19,24 | 19,41 | 19,18 | 19,23 | -0,10% | - |
| 09.09.2026 | 19,52 | 19,56 | 19,24 | 19,25 | -1,58% | - |
| 08.09.2026 | 19,48 | 19,60 | 19,38 | 19,56 | 0,31% | - |
| 07.09.2026 | 19,46 | 19,50 | 19,32 | 19,50 | 0,21% | 12,00 |
| 04.09.2026 | 19,20 | 19,51 | 19,06 | 19,46 | 1,30% | - |
| 03.09.2026 | 19,01 | 19,30 | 19,01 | 19,21 | 1,05% | - |
| 02.09.2026 | 19,29 | 19,30 | 19,00 | 19,01 | -1,50% | - |
| 01.09.2026 | 19,38 | 19,48 | 19,01 | 19,30 | -0,41% | 81,00 |
| 31.08.2026 | 19,38 | 19,41 | 19,26 | 19,38 | 0,00% | 13,00 |
| 28.08.2026 | 19,44 | 19,54 | 19,30 | 19,38 | -0,31% | 14,00 |
| 27.08.2026 | 19,50 | 19,54 | 19,18 | 19,44 | -0,31% | - |
| 26.08.2026 | 19,52 | 19,64 | 19,26 | 19,50 | -0,10% | - |
| 25.08.2026 | 19,04 | 19,65 | 19,04 | 19,52 | 2,52% | - |
| 24.08.2026 | 19,14 | 19,45 | 18,97 | 19,04 | -0,57% | - |
| 21.08.2026 | 19,46 | 19,62 | 19,14 | 19,15 | -1,59% | 13,00 |
| 20.08.2026 | 19,38 | 19,46 | 19,34 | 19,46 | -0,51% | - |
| 19.08.2026 | 19,79 | 19,92 | 19,56 | 19,56 | -26,40% | - |
| 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 |