18,820€
0,86%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |