19,150€
-1,64%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 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% | - |
| 09.07.2025 | 21,70 | 22,88 | 21,70 | 22,25 | 2,30% | - |
| 08.07.2025 | 21,50 | 21,93 | 21,13 | 21,75 | -1,25% | - |
| 07.07.2025 | 21,75 | 22,58 | 21,50 | 22,03 | 1,26% | - |
| 04.07.2025 | 20,50 | 22,03 | 20,30 | 21,75 | 6,18% | - |
| 03.07.2025 | 20,64 | 20,68 | 20,15 | 20,49 | -0,68% | - |
| 02.07.2025 | 17,92 | 20,78 | 17,92 | 20,63 | 15,61% | - |
| 01.07.2025 | 17,41 | 17,96 | 17,41 | 17,84 | 2,06% | - |
| 30.06.2025 | 17,18 | 17,55 | 16,89 | 17,48 | 3,37% | - |
| 27.06.2025 | 15,90 | 17,66 | 15,90 | 16,91 | 1,50% | - |
| 26.06.2025 | 16,74 | 16,83 | 16,27 | 16,66 | -0,48% | - |
| 25.06.2025 | 15,93 | 16,97 | 15,93 | 16,74 | 5,08% | - |
| 24.06.2025 | 15,22 | 16,05 | 15,22 | 15,93 | 1,27% | - |
| 23.06.2025 | 16,14 | 16,14 | 15,63 | 15,73 | -2,54% | - |
| 20.06.2025 | 16,08 | 16,16 | 15,93 | 16,14 | 0,37% | - |
| 19.06.2025 | 16,20 | 16,54 | 16,00 | 16,08 | -0,74% | - |
| 18.06.2025 | 15,98 | 16,73 | 15,98 | 16,20 | -1,94% | - |
| 17.06.2025 | 16,14 | 16,78 | 16,14 | 16,52 | -1,08% | - |
| 16.06.2025 | 16,52 | 16,90 | 16,52 | 16,70 | 1,09% | - |
| 13.06.2025 | 17,00 | 17,00 | 16,48 | 16,52 | -2,82% | - |
| 12.06.2025 | 16,50 | 17,08 | 16,50 | 17,00 | -0,47% | - |
| 11.06.2025 | 15,92 | 17,24 | 15,92 | 17,08 | 3,45% | - |
| 10.06.2025 | 17,17 | 17,17 | 16,51 | 16,51 | -3,84% | - |
| 09.06.2025 | 16,88 | 17,51 | 16,88 | 17,17 | -1,60% | - |
| 06.06.2025 | 17,44 | 18,13 | 17,37 | 17,45 | -3,32% | - |
| 05.06.2025 | 17,72 | 18,53 | 17,72 | 18,05 | -1,53% | - |
| 04.06.2025 | 16,66 | 18,59 | 16,66 | 18,33 | 6,32% | - |
| 03.06.2025 | 17,54 | 17,54 | 17,06 | 17,24 | -1,71% | - |
| 02.06.2025 | 15,06 | 17,74 | 15,06 | 17,54 | 12,58% | - |
| 30.05.2025 | 14,26 | 15,60 | 14,26 | 15,58 | 5,63% | - |
| 29.05.2025 | 13,82 | 14,75 | 13,82 | 14,75 | 3,15% | - |
| 28.05.2025 | 13,66 | 14,31 | 13,66 | 14,30 | 0,92% | - |
| 27.05.2025 | 13,60 | 14,40 | 13,60 | 14,17 | 0,14% | - |
| 26.05.2025 | 13,68 | 14,41 | 13,68 | 14,15 | -0,07% | - |
| 23.05.2025 | 14,27 | 14,41 | 13,94 | 14,16 | -0,84% | - |
| 22.05.2025 | 13,82 | 14,35 | 13,82 | 14,28 | 0,00% | - |
| 21.05.2025 | 14,30 | 14,45 | 14,18 | 14,28 | -0,14% | - |
| 20.05.2025 | 13,70 | 14,32 | 13,70 | 14,30 | 0,78% | - |
| 19.05.2025 | 13,80 | 14,32 | 13,80 | 14,19 | -0,56% | - |
| 16.05.2025 | 13,36 | 14,38 | 13,36 | 14,27 | 3,26% | - |
| 15.05.2025 | 14,24 | 14,51 | 13,69 | 13,82 | -2,95% | - |
| 14.05.2025 | 16,01 | 16,17 | 13,68 | 14,24 | -11,06% | - |
| 13.05.2025 | 15,20 | 16,11 | 15,20 | 16,01 | 5,33% | - |
| 12.05.2025 | 14,80 | 15,61 | 14,80 | 15,20 | -0,52% | - |
| 09.05.2025 | 15,37 | 15,59 | 15,28 | 15,28 | -0,65% | - |
| 08.05.2025 | 15,32 | 15,47 | 14,83 | 15,38 | 0,39% | - |
| 07.05.2025 | 15,06 | 15,65 | 15,06 | 15,32 | -1,61% | - |
| 06.05.2025 | 14,80 | 15,63 | 14,80 | 15,57 | 1,43% | - |
| 05.05.2025 | 16,19 | 16,19 | 15,23 | 15,35 | -5,19% | - |
| 02.05.2025 | 15,70 | 16,45 | 15,70 | 16,19 | -0,25% | - |
| 30.04.2025 | 16,15 | 16,53 | 15,86 | 16,23 | 1,76% | - |
| 29.04.2025 | 14,68 | 15,99 | 14,68 | 15,95 | 5,00% | - |
| 28.04.2025 | 14,44 | 15,27 | 14,44 | 15,19 | 1,33% | - |
| 25.04.2025 | 14,60 | 15,08 | 14,60 | 14,99 | -0,93% | - |
| 24.04.2025 | 14,69 | 15,22 | 14,68 | 15,13 | 3,07% | - |
| 23.04.2025 | 14,22 | 14,93 | 14,22 | 14,68 | -0,41% | - |
| 22.04.2025 | 14,36 | 14,97 | 14,36 | 14,74 | -1,54% | - |
| 17.04.2025 | 14,38 | 15,21 | 14,37 | 14,97 | 4,10% | - |
| 16.04.2025 | 14,25 | 14,49 | 14,15 | 14,38 | 0,91% | - |
| 15.04.2025 | 14,22 | 14,33 | 14,11 | 14,25 | 0,21% | - |
| 14.04.2025 | 13,58 | 14,26 | 13,58 | 14,22 | 0,85% | - |
| 11.04.2025 | 13,96 | 14,21 | 13,91 | 14,10 | 0,86% | - |
| 10.04.2025 | 13,53 | 14,26 | 13,53 | 13,98 | 3,40% | - |
| 09.04.2025 | 14,09 | 14,09 | 13,40 | 13,52 | -4,05% | - |
| 08.04.2025 | 13,57 | 14,30 | 13,57 | 14,09 | 3,91% | - |
| 07.04.2025 | 14,00 | 14,08 | 13,09 | 13,56 | -3,14% | - |
| 04.04.2025 | 14,48 | 14,48 | 13,83 | 14,00 | -3,78% | - |
| 03.04.2025 | 14,36 | 15,04 | 14,23 | 14,55 | 1,32% | - |