28,150€
-2,76%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 28,66 | 28,66 | 28,66 | 28,66 | -0,85% | - |
| 07.12.2021 | 28,90 | 28,90 | 28,90 | 28,90 | 0,33% | - |
| 01.12.2021 | 28,81 | 28,81 | 28,81 | 28,81 | 4,08% | - |
| 30.11.2021 | 27,68 | 27,68 | 27,68 | 27,68 | -1,69% | - |
| 29.11.2021 | 28,20 | 28,20 | 27,88 | 28,15 | 13,05% | - |
| 09.11.2021 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 08.11.2021 | 25,10 | 25,20 | 24,90 | 24,90 | -3,11% | - |
| 05.11.2021 | 25,70 | 25,70 | 25,70 | 25,70 | 4,58% | - |
| 29.10.2021 | 24,33 | 24,93 | 24,30 | 24,58 | 1,97% | - |
| 28.10.2021 | 24,10 | 24,10 | 24,10 | 24,10 | 11,57% | - |
| 27.10.2021 | 21,65 | 21,65 | 21,60 | 21,60 | -1,82% | - |
| 26.10.2021 | 19,70 | 22,00 | 19,70 | 22,00 | 13,67% | - |
| 25.10.2021 | 19,61 | 19,61 | 19,33 | 19,36 | 4,48% | - |
| 22.10.2021 | 18,53 | 18,53 | 18,53 | 18,53 | 2,69% | - |
| 21.10.2021 | 18,55 | 18,82 | 18,04 | 18,04 | -3,32% | - |
| 20.10.2021 | 17,71 | 18,66 | 17,69 | 18,66 | 16,88% | - |
| 19.10.2021 | 15,97 | 15,97 | 15,97 | 15,97 | 2,60% | - |
| 18.10.2021 | 15,70 | 15,77 | 15,56 | 15,56 | -2,78% | - |
| 14.10.2021 | 16,03 | 16,03 | 16,01 | 16,01 | 17,68% | - |
| 18.06.2021 | 13,61 | 13,61 | 13,60 | 13,60 | -1,16% | - |
| 17.06.2021 | 13,76 | 13,76 | 13,76 | 13,76 | 0,00% | - |
| 15.06.2021 | 13,92 | 13,92 | 13,76 | 13,76 | -1,85% | - |
| 14.06.2021 | 14,02 | 14,02 | 13,91 | 14,02 | 5,73% | - |
| 10.06.2021 | 13,26 | 13,26 | 13,26 | 13,26 | 1,53% | - |
| 08.06.2021 | 13,06 | 13,06 | 13,06 | 13,06 | 1,08% | - |
| 01.06.2021 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 31.05.2021 | 12,88 | 12,92 | 12,88 | 12,92 | 1,10% | - |
| 25.05.2021 | 12,78 | 12,78 | 12,78 | 12,78 | -3,03% | - |
| 24.05.2021 | 0,00 | 13,18 | 0,00 | 13,18 | inf% | - |
| 20.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.05.2021 | 12,60 | 12,60 | 12,57 | 12,57 | -7,03% | - |
| 04.05.2021 | 13,53 | 13,53 | 13,52 | 13,52 | 1,12% | - |
| 03.05.2021 | 13,37 | 13,37 | 13,37 | 13,37 | 0,00% | - |
| 28.04.2021 | 13,37 | 13,37 | 13,37 | 13,37 | 0,00% | - |
| 26.04.2021 | 13,41 | 13,41 | 13,37 | 13,37 | inf% | - |
| 19.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 14.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.04.2021 | 11,63 | 11,63 | 11,63 | 11,63 | 0,00% | - |
| 29.03.2021 | 11,63 | 11,63 | 11,63 | 11,63 | 0,00% | - |
| 26.03.2021 | 11,63 | 11,63 | 11,63 | 11,63 | 0,00% | - |
| 10.03.2021 | 11,63 | 11,63 | 11,63 | 11,63 | 2,87% | - |
| 09.03.2021 | 11,31 | 11,31 | 11,31 | 11,31 | -11,33% | - |
| 23.02.2021 | 12,80 | 12,80 | 12,75 | 12,75 | -3,95% | - |
| 08.02.2021 | 13,30 | 13,30 | 13,28 | 13,28 | 9,21% | - |
| 27.01.2021 | 12,16 | 12,16 | 12,16 | 12,16 | -14,28% | - |
| 18.01.2021 | 14,06 | 14,18 | 14,01 | 14,18 | 3,09% | - |
| 15.01.2021 | 13,76 | 13,76 | 13,76 | 13,76 | -1,43% | - |
| 14.01.2021 | 14,11 | 14,13 | 13,96 | 13,96 | -3,46% | - |
| 11.01.2021 | 14,48 | 14,48 | 14,46 | 14,46 | -3,18% | - |
| 06.01.2021 | 13,86 | 15,06 | 13,83 | 14,93 | 19,44% | - |
| 05.01.2021 | 12,70 | 12,70 | 12,50 | 12,50 | -0,04% | - |
| 04.01.2021 | 12,51 | 12,51 | 12,51 | 12,51 | 18,47% | - |
| 30.12.2020 | 10,43 | 10,56 | 10,43 | 10,56 | 0,48% | - |
| 29.12.2020 | 10,51 | 10,51 | 10,51 | 10,51 | 0,05% | - |
| 28.12.2020 | 9,86 | 11,55 | 9,86 | 10,50 | 7,91% | - |
| 23.12.2020 | 10,26 | 10,81 | 9,73 | 9,73 | -1,67% | - |
| 22.12.2020 | 9,72 | 9,95 | 9,72 | 9,90 | 3,94% | - |
| 21.12.2020 | 9,40 | 9,52 | 9,35 | 9,52 | 0,69% | - |
| 18.12.2020 | 9,43 | 9,46 | 9,43 | 9,46 | 0,11% | - |
| 17.12.2020 | 9,45 | 9,53 | 9,44 | 9,45 | 1,50% | - |
| 16.12.2020 | 9,00 | 9,35 | 9,00 | 9,31 | 4,08% | - |
| 15.12.2020 | 8,43 | 8,94 | 8,43 | 8,94 | 8,23% | - |
| 14.12.2020 | 7,95 | 8,38 | 7,93 | 8,26 | 2,10% | - |
| 11.12.2020 | 8,09 | 8,17 | 7,91 | 8,09 | 0,12% | - |
| 10.12.2020 | 8,12 | 8,15 | 8,08 | 8,08 | -2,18% | - |
| 09.12.2020 | 8,26 | 8,26 | 8,26 | 8,26 | 0,00% | - |
| 08.12.2020 | 8,27 | 8,27 | 8,25 | 8,26 | 1,10% | - |
| 07.12.2020 | 7,89 | 8,27 | 7,88 | 8,17 | 3,75% | - |
| 04.12.2020 | 7,79 | 7,89 | 7,79 | 7,88 | 2,54% | - |
| 03.12.2020 | 7,87 | 7,88 | 7,68 | 7,68 | -4,12% | - |
| 02.12.2020 | 8,06 | 8,07 | 7,99 | 8,01 | -0,87% | - |
| 01.12.2020 | 8,03 | 8,08 | 8,03 | 8,08 | -1,10% | - |
| 30.11.2020 | 8,02 | 8,17 | 7,86 | 8,17 | -0,85% | - |
| 27.11.2020 | 7,88 | 8,24 | 7,85 | 8,24 | 4,83% | - |
| 26.11.2020 | 8,30 | 8,30 | 7,86 | 7,86 | -5,30% | - |
| 25.11.2020 | 8,30 | 8,30 | 8,30 | 8,30 | 0,61% | - |
| 24.11.2020 | 8,20 | 8,38 | 7,97 | 8,25 | -1,49% | - |
| 23.11.2020 | 8,37 | 8,38 | 8,37 | 8,38 | 0,00% | - |
| 20.11.2020 | 8,37 | 8,38 | 8,35 | 8,38 | 0,12% | - |
| 19.11.2020 | 8,21 | 8,47 | 8,20 | 8,37 | 7,17% | - |
| 18.11.2020 | 7,45 | 7,81 | 7,45 | 7,81 | 4,41% | - |
| 17.11.2020 | 7,40 | 7,48 | 7,39 | 7,48 | 1,22% | - |
| 16.11.2020 | 7,37 | 7,41 | 7,26 | 7,39 | 0,14% | - |
| 13.11.2020 | 7,45 | 7,55 | 7,15 | 7,38 | -0,20% | - |
| 11.11.2020 | 7,27 | 7,39 | 7,27 | 7,39 | 1,44% | - |
| 09.11.2020 | 7,35 | 7,45 | 7,26 | 7,29 | 4,37% | - |
| 06.11.2020 | 7,04 | 7,08 | 6,95 | 6,98 | -2,10% | - |
| 05.11.2020 | 7,12 | 7,18 | 7,06 | 7,13 | -0,70% | - |
| 04.11.2020 | 7,13 | 7,18 | 7,13 | 7,18 | -1,17% | - |
| 03.11.2020 | 7,17 | 7,29 | 7,17 | 7,27 | 3,86% | - |
| 02.11.2020 | 6,50 | 7,01 | 6,50 | 7,00 | 7,53% | - |
| 30.10.2020 | 6,25 | 6,51 | 6,25 | 6,51 | 4,41% | - |
| 29.10.2020 | 6,01 | 6,23 | 6,01 | 6,23 | 5,41% | - |
| 28.10.2020 | 6,15 | 6,15 | 5,85 | 5,91 | -4,37% | - |
| 27.10.2020 | 6,16 | 6,21 | 6,15 | 6,18 | 0,32% | - |
| 26.10.2020 | 6,18 | 6,18 | 6,10 | 6,16 | -0,96% | - |
| 23.10.2020 | 6,23 | 6,24 | 6,21 | 6,22 | -0,16% | - |
| 22.10.2020 | 6,30 | 6,30 | 6,23 | 6,23 | -1,89% | - |