19,070€
2,31%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,17 | 19,28 | 19,15 | 19,15 | 2,74% | - |
| 26.11.2025 | 19,15 | 19,44 | 18,64 | 18,64 | 1,19% | - |
| 25.11.2025 | 18,96 | 19,13 | 18,42 | 18,42 | 1,21% | - |
| 24.11.2025 | 18,67 | 18,88 | 18,20 | 18,20 | -0,44% | - |
| 21.11.2025 | 18,99 | 18,99 | 18,28 | 18,28 | -2,04% | - |
| 20.11.2025 | 18,83 | 19,31 | 18,66 | 18,66 | 3,78% | - |
| 19.11.2025 | 18,23 | 18,87 | 17,98 | 17,98 | -0,88% | - |
| 18.11.2025 | 18,69 | 18,69 | 18,07 | 18,14 | -1,95% | - |
| 17.11.2025 | 18,94 | 18,94 | 18,46 | 18,50 | 2,21% | - |
| 14.11.2025 | 18,97 | 18,97 | 18,10 | 18,10 | -3,72% | 80,00 |
| 13.11.2025 | 18,92 | 18,92 | 18,64 | 18,80 | 0,16% | - |
| 12.11.2025 | 19,04 | 19,42 | 18,73 | 18,77 | -0,58% | - |
| 11.11.2025 | 18,95 | 19,17 | 18,69 | 18,88 | -0,63% | - |
| 10.11.2025 | 19,44 | 19,95 | 19,00 | 19,00 | -0,52% | - |
| 07.11.2025 | 19,65 | 19,73 | 19,10 | 19,10 | -0,10% | - |
| 06.11.2025 | 20,05 | 20,05 | 19,12 | 19,12 | -1,85% | - |
| 05.11.2025 | 20,04 | 20,78 | 19,48 | 19,48 | -0,51% | - |
| 04.11.2025 | 19,83 | 20,22 | 19,58 | 19,58 | -0,81% | - |
| 03.11.2025 | 20,75 | 20,75 | 19,74 | 19,74 | -0,90% | - |
| 31.10.2025 | 21,15 | 21,30 | 19,92 | 19,92 | -3,77% | - |
| 30.10.2025 | 20,90 | 21,45 | 20,70 | 20,70 | 0,73% | - |
| 29.10.2025 | 20,68 | 21,18 | 20,37 | 20,55 | 2,24% | - |
| 28.10.2025 | 20,30 | 21,18 | 20,10 | 20,10 | 1,11% | - |
| 27.10.2025 | 20,37 | 20,50 | 19,88 | 19,88 | 1,02% | - |
| 24.10.2025 | 20,20 | 20,42 | 19,68 | 19,68 | 0,20% | - |
| 23.10.2025 | 19,81 | 20,68 | 19,64 | 19,64 | 2,40% | - |
| 22.10.2025 | 19,48 | 19,69 | 19,18 | 19,18 | 1,37% | - |
| 21.10.2025 | 19,62 | 19,76 | 18,92 | 18,92 | -1,05% | - |
| 20.10.2025 | 19,06 | 19,77 | 19,06 | 19,12 | 3,69% | - |
| 17.10.2025 | 19,50 | 19,50 | 18,44 | 18,44 | -3,05% | - |
| 16.10.2025 | 19,35 | 19,51 | 19,02 | 19,02 | 1,06% | - |
| 15.10.2025 | 19,15 | 19,40 | 18,82 | 18,82 | 0,86% | - |
| 14.10.2025 | 19,47 | 19,47 | 18,66 | 18,66 | -1,27% | - |
| 13.10.2025 | 19,08 | 19,64 | 18,90 | 18,90 | -1,15% | - |
| 10.10.2025 | 20,02 | 20,02 | 19,12 | 19,12 | -2,25% | - |
| 09.10.2025 | 19,80 | 20,47 | 19,56 | 19,56 | 1,35% | - |
| 08.10.2025 | 19,80 | 19,80 | 19,30 | 19,30 | 1,15% | - |
| 07.10.2025 | 19,61 | 19,96 | 19,08 | 19,08 | -0,10% | - |
| 06.10.2025 | 19,37 | 19,79 | 19,10 | 19,10 | 1,70% | - |
| 03.10.2025 | 19,42 | 19,79 | 18,78 | 18,78 | -0,95% | - |
| 02.10.2025 | 19,36 | 19,65 | 18,96 | 18,96 | 2,16% | - |
| 01.10.2025 | 19,15 | 19,50 | 18,56 | 18,56 | -0,32% | - |
| 30.09.2025 | 19,21 | 19,34 | 18,62 | 18,62 | -1,38% | - |
| 29.09.2025 | 19,07 | 19,48 | 18,88 | 18,88 | 1,51% | - |
| 26.09.2025 | 18,99 | 19,11 | 18,60 | 18,60 | -0,64% | - |
| 25.09.2025 | 19,32 | 19,32 | 18,72 | 18,72 | -2,25% | - |
| 24.09.2025 | 19,04 | 19,15 | 18,79 | 19,15 | 1,11% | - |
| 23.09.2025 | 19,40 | 19,63 | 18,91 | 18,94 | 0,64% | - |
| 22.09.2025 | 19,38 | 19,47 | 18,82 | 18,82 | -2,49% | - |
| 19.09.2025 | 19,54 | 19,67 | 19,16 | 19,30 | 2,66% | - |
| 18.09.2025 | 19,51 | 19,62 | 18,80 | 18,80 | -3,09% | - |
| 17.09.2025 | 19,88 | 20,12 | 19,40 | 19,40 | 0,00% | - |
| 16.09.2025 | 19,87 | 20,01 | 19,40 | 19,40 | 0,73% | - |
| 15.09.2025 | 19,29 | 20,12 | 19,12 | 19,26 | -0,36% | - |
| 12.09.2025 | 19,14 | 19,37 | 19,14 | 19,33 | 1,31% | - |
| 11.09.2025 | 18,41 | 19,13 | 18,41 | 19,08 | 5,18% | - |
| 10.09.2025 | 18,86 | 18,86 | 18,14 | 18,14 | -4,07% | - |
| 08.09.2025 | 18,88 | 18,98 | 18,88 | 18,91 | 4,13% | - |
| 05.09.2025 | 18,63 | 19,11 | 18,16 | 18,16 | -2,21% | - |
| 04.09.2025 | 18,79 | 18,79 | 18,54 | 18,57 | 3,74% | - |
| 03.09.2025 | 18,86 | 18,90 | 17,90 | 17,90 | -0,56% | - |
| 02.09.2025 | 19,08 | 19,11 | 18,00 | 18,00 | -2,70% | - |
| 01.09.2025 | 18,44 | 19,19 | 18,44 | 18,50 | 0,87% | - |
| 29.08.2025 | 19,16 | 19,16 | 18,34 | 18,34 | -4,53% | - |
| 28.08.2025 | 19,23 | 19,33 | 19,03 | 19,21 | 0,31% | - |
| 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 | 19,47 | 19,51 | 19,14 | 19,15 | -1,64% | - |
| 22.08.2025 | 19,37 | 19,68 | 19,20 | 19,47 | 0,57% | - |
| 21.08.2025 | 19,46 | 19,54 | 19,09 | 19,36 | 0,00% | - |
| 20.08.2025 | 20,63 | 20,63 | 19,04 | 19,36 | -5,86% | - |
| 19.08.2025 | 20,15 | 20,73 | 19,56 | 20,57 | 2,19% | - |
| 18.08.2025 | 18,33 | 20,27 | 18,33 | 20,13 | 8,43% | - |
| 15.08.2025 | 18,55 | 18,56 | 18,55 | 18,56 | 1,59% | - |
| 14.08.2025 | 18,62 | 18,62 | 18,06 | 18,27 | 0,22% | - |
| 13.08.2025 | 18,20 | 18,39 | 18,01 | 18,23 | 0,94% | - |
| 12.08.2025 | 18,05 | 18,33 | 17,75 | 18,06 | 0,78% | - |
| 11.08.2025 | 18,42 | 18,42 | 17,63 | 17,92 | -2,66% | - |
| 08.08.2025 | 18,67 | 19,03 | 18,41 | 18,41 | -1,34% | - |
| 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 | -1,63% | - |
| 01.08.2025 | 19,11 | 19,43 | 18,95 | 19,32 | 1,07% | - |
| 31.07.2025 | 20,00 | 20,06 | 19,07 | 19,11 | -3,68% | - |
| 30.07.2025 | 20,22 | 20,65 | 19,48 | 19,84 | -2,10% | 100,00 |
| 29.07.2025 | 20,72 | 20,72 | 20,17 | 20,27 | -1,43% | - |
| 28.07.2025 | 19,78 | 20,83 | 19,78 | 20,56 | 0,34% | - |
| 25.07.2025 | 21,18 | 21,18 | 20,35 | 20,49 | -3,58% | - |
| 24.07.2025 | 21,18 | 21,53 | 21,10 | 21,25 | -0,47% | - |
| 23.07.2025 | 21,43 | 21,60 | 21,15 | 21,35 | -1,27% | - |
| 22.07.2025 | 21,83 | 21,83 | 21,13 | 21,63 | -0,12% | - |
| 21.07.2025 | 21,73 | 22,18 | 21,40 | 21,65 | -0,35% | - |
| 18.07.2025 | 21,35 | 21,83 | 21,18 | 21,73 | 1,64% | - |
| 17.07.2025 | 22,25 | 22,25 | 21,23 | 21,38 | -3,50% | - |
| 16.07.2025 | 21,70 | 22,38 | 21,70 | 22,15 | 0,68% | - |
| 15.07.2025 | 22,45 | 23,00 | 21,60 | 22,00 | -1,35% | - |
| 14.07.2025 | 21,73 | 22,80 | 21,73 | 22,30 | -0,89% | - |
| 11.07.2025 | 22,38 | 22,58 | 22,25 | 22,50 | -0,22% | - |
| 10.07.2025 | 22,28 | 22,90 | 22,25 | 22,55 | 1,35% | - |