19,720€
-3,73%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 14,65 | 14,78 | 14,22 | 14,36 | -1,91% | - |
| 01.04.2025 | 14,01 | 14,81 | 13,97 | 14,64 | 4,42% | - |
| 31.03.2025 | 14,44 | 14,54 | 13,95 | 14,02 | -2,91% | - |
| 28.03.2025 | 14,55 | 14,59 | 14,43 | 14,44 | -0,76% | - |
| 27.03.2025 | 14,53 | 14,64 | 14,28 | 14,55 | 0,14% | - |
| 26.03.2025 | 13,92 | 14,86 | 13,92 | 14,53 | 0,97% | - |
| 25.03.2025 | 14,66 | 14,83 | 14,29 | 14,39 | -1,71% | - |
| 24.03.2025 | 14,36 | 15,14 | 14,36 | 14,64 | -1,41% | - |
| 21.03.2025 | 14,92 | 15,16 | 14,82 | 14,85 | -0,47% | - |
| 20.03.2025 | 14,66 | 15,31 | 14,66 | 14,92 | -2,04% | - |
| 19.03.2025 | 14,64 | 15,33 | 14,64 | 15,23 | 0,66% | - |
| 18.03.2025 | 15,26 | 15,63 | 15,05 | 15,13 | -0,85% | - |
| 17.03.2025 | 13,28 | 15,31 | 13,28 | 15,26 | 11,14% | - |
| 14.03.2025 | 14,21 | 14,41 | 13,67 | 13,73 | -3,38% | - |
| 13.03.2025 | 12,38 | 14,65 | 12,28 | 14,21 | 15,25% | - |
| 12.03.2025 | 12,18 | 12,74 | 12,18 | 12,33 | -2,07% | - |
| 11.03.2025 | 12,04 | 12,75 | 12,04 | 12,59 | 0,96% | - |
| 10.03.2025 | 12,49 | 12,66 | 12,35 | 12,47 | -0,16% | - |
| 07.03.2025 | 11,67 | 12,67 | 11,67 | 12,49 | 6,30% | - |
| 06.03.2025 | 11,58 | 11,77 | 11,43 | 11,75 | 1,47% | - |
| 05.03.2025 | 11,62 | 11,93 | 11,43 | 11,58 | -0,34% | - |
| 04.03.2025 | 11,44 | 12,05 | 11,26 | 11,62 | -1,78% | - |
| 03.03.2025 | 12,44 | 12,44 | 11,78 | 11,83 | -4,90% | - |
| 28.02.2025 | 12,25 | 12,51 | 12,09 | 12,44 | 1,55% | - |
| 27.02.2025 | 12,67 | 12,67 | 11,93 | 12,25 | -3,09% | - |
| 26.02.2025 | 12,50 | 13,25 | 12,50 | 12,64 | 0,88% | - |
| 25.02.2025 | 13,94 | 13,98 | 12,53 | 12,53 | -10,11% | - |
| 24.02.2025 | 14,27 | 14,61 | 13,77 | 13,94 | -2,31% | - |
| 21.02.2025 | 13,78 | 14,48 | 13,78 | 14,27 | -0,07% | - |
| 20.02.2025 | 14,85 | 14,85 | 14,05 | 14,28 | -3,84% | - |
| 19.02.2025 | 15,09 | 15,27 | 14,81 | 14,85 | -1,59% | - |
| 18.02.2025 | 15,26 | 15,39 | 15,04 | 15,09 | -1,11% | - |
| 17.02.2025 | 14,72 | 15,72 | 14,72 | 15,26 | 0,13% | - |
| 14.02.2025 | 15,28 | 15,48 | 15,21 | 15,24 | -0,26% | - |
| 13.02.2025 | 15,10 | 15,35 | 15,04 | 15,28 | 1,73% | - |
| 12.02.2025 | 15,17 | 15,38 | 15,02 | 15,02 | -0,99% | - |