18,880€
1,29%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,02 | 19,09 | 18,53 | 18,88 | 1,29% | - |
| 12.02.2026 | 19,39 | 19,40 | 18,64 | 18,64 | -3,72% | - |
| 11.02.2026 | 19,02 | 19,46 | 18,85 | 19,36 | 1,89% | - |
| 10.02.2026 | 18,70 | 19,00 | 18,43 | 19,00 | 1,50% | - |
| 09.02.2026 | 18,48 | 18,72 | 18,36 | 18,72 | 1,41% | - |
| 06.02.2026 | 18,48 | 18,50 | 18,27 | 18,46 | 0,00% | - |
| 05.02.2026 | 18,90 | 19,16 | 18,33 | 18,46 | -3,20% | 12.610,00 |
| 04.02.2026 | 18,79 | 19,31 | 18,56 | 19,07 | 3,87% | - |
| 03.02.2026 | 18,04 | 18,77 | 18,02 | 18,36 | 0,55% | - |
| 02.02.2026 | 17,96 | 18,26 | 17,91 | 18,26 | 1,22% | - |
| 30.01.2026 | 17,91 | 18,04 | 17,84 | 18,04 | 0,67% | - |
| 29.01.2026 | 17,80 | 18,06 | 17,80 | 17,92 | 0,56% | - |
| 28.01.2026 | 17,98 | 18,07 | 17,80 | 17,82 | -0,67% | - |
| 27.01.2026 | 17,65 | 17,94 | 17,54 | 17,94 | 1,64% | - |
| 26.01.2026 | 17,91 | 17,92 | 17,53 | 17,65 | 0,74% | 6.380,00 |
| 23.01.2026 | 17,88 | 18,03 | 17,52 | 17,52 | 0,23% | - |
| 22.01.2026 | 17,80 | 18,23 | 17,48 | 17,48 | -1,80% | - |
| 21.01.2026 | 17,84 | 17,94 | 17,60 | 17,80 | -1,11% | 2.100,00 |
| 20.01.2026 | 18,05 | 18,11 | 17,52 | 18,00 | -1,10% | - |
| 19.01.2026 | 18,09 | 18,38 | 17,61 | 18,20 | -0,11% | - |
| 16.01.2026 | 18,60 | 18,60 | 18,22 | 18,22 | -1,94% | - |
| 15.01.2026 | 18,74 | 18,74 | 18,56 | 18,58 | -0,75% | - |
| 14.01.2026 | 18,51 | 18,78 | 18,10 | 18,72 | 0,11% | 4.032,00 |
| 13.01.2026 | 18,64 | 18,80 | 18,38 | 18,70 | 0,00% | - |
| 12.01.2026 | 18,97 | 18,98 | 18,49 | 18,70 | 0,54% | - |
| 09.01.2026 | 18,99 | 19,19 | 18,60 | 18,60 | -2,05% | - |
| 08.01.2026 | 18,90 | 19,62 | 18,90 | 18,99 | 1,55% | 4.028,00 |
| 07.01.2026 | 18,37 | 19,00 | 18,30 | 18,70 | 3,09% | - |
| 06.01.2026 | 18,49 | 18,51 | 18,14 | 18,14 | -0,66% | - |
| 05.01.2026 | 18,66 | 18,73 | 18,26 | 18,26 | -0,76% | - |
| 02.01.2026 | 18,40 | 18,66 | 18,24 | 18,40 | 4,43% | - |
| 30.12.2025 | 18,28 | 18,42 | 17,62 | 17,62 | -1,67% | - |
| 29.12.2025 | 18,18 | 18,44 | 17,92 | 17,92 | 3,70% | - |
| 22.12.2025 | 17,91 | 17,91 | 17,28 | 17,28 | -1,26% | - |
| 18.12.2025 | 17,50 | 17,85 | 17,41 | 17,50 | 0,00% | - |
| 17.12.2025 | 17,76 | 17,89 | 17,46 | 17,50 | -1,85% | - |
| 16.12.2025 | 17,89 | 18,01 | 17,71 | 17,83 | 1,89% | - |
| 15.12.2025 | 17,59 | 18,18 | 17,50 | 17,50 | 0,00% | - |
| 12.12.2025 | 17,65 | 17,72 | 17,37 | 17,50 | -0,79% | - |
| 11.12.2025 | 18,52 | 18,52 | 17,55 | 17,64 | -2,54% | - |
| 09.12.2025 | 18,73 | 19,08 | 18,10 | 18,10 | -0,88% | - |
| 08.12.2025 | 18,96 | 19,14 | 18,26 | 18,26 | 1,44% | - |
| 04.12.2025 | 18,80 | 18,80 | 18,00 | 18,00 | -0,66% | - |
| 03.12.2025 | 18,87 | 19,14 | 18,12 | 18,12 | -0,33% | - |
| 02.12.2025 | 18,91 | 18,95 | 18,18 | 18,18 | -0,66% | - |
| 01.12.2025 | 18,82 | 18,97 | 18,30 | 18,30 | -1,61% | - |
| 28.11.2025 | 18,90 | 19,06 | 18,60 | 18,60 | -0,11% | - |
| 27.11.2025 | 19,17 | 19,28 | 18,62 | 18,62 | -0,11% | - |
| 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% | - |