18,170€
2,77%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 17,96 | 18,26 | 17,60 | 18,17 | 1,40% | - |
| 05.11.2026 | 18,47 | 18,51 | 17,85 | 17,92 | -3,14% | - |
| 04.11.2026 | 17,44 | 18,86 | 17,37 | 18,50 | 6,81% | - |
| 03.11.2026 | 17,08 | 17,54 | 16,95 | 17,32 | 0,81% | - |
| 02.11.2026 | 17,29 | 17,40 | 17,17 | 17,18 | -0,58% | - |
| 30.10.2026 | 17,49 | 17,61 | 17,17 | 17,28 | -1,37% | - |
| 29.10.2026 | 17,29 | 17,60 | 17,21 | 17,52 | 1,15% | - |
| 28.10.2026 | 16,83 | 17,45 | 16,79 | 17,32 | 2,79% | - |
| 27.10.2026 | 16,41 | 16,89 | 16,36 | 16,85 | 2,68% | - |
| 26.10.2026 | 16,30 | 16,65 | 15,99 | 16,41 | 2,18% | - |
| 23.10.2026 | 16,37 | 16,66 | 16,06 | 16,06 | -2,25% | - |
| 22.10.2026 | 16,88 | 17,14 | 16,42 | 16,43 | -2,84% | - |
| 21.10.2026 | 16,55 | 17,16 | 16,46 | 16,91 | 1,99% | - |
| 20.10.2026 | 16,14 | 16,67 | 16,10 | 16,58 | 4,67% | - |
| 19.10.2026 | 16,82 | 16,97 | 15,84 | 15,84 | -5,71% | - |
| 16.10.2026 | 15,94 | 17,04 | 15,75 | 16,80 | 5,20% | - |
| 15.10.2026 | 16,55 | 16,73 | 15,58 | 15,97 | -3,39% | - |
| 14.10.2026 | 16,54 | 17,22 | 16,47 | 16,53 | 2,42% | - |
| 13.10.2026 | 16,76 | 16,85 | 16,14 | 16,14 | -3,47% | - |
| 12.10.2026 | 17,01 | 17,12 | 16,71 | 16,72 | -1,07% | - |
| 09.10.2026 | 16,83 | 16,94 | 16,66 | 16,90 | 0,42% | - |
| 08.10.2026 | 17,00 | 17,06 | 16,67 | 16,83 | -1,75% | - |
| 07.10.2026 | 17,71 | 17,81 | 16,80 | 17,13 | -1,55% | - |
| 06.10.2026 | 17,45 | 17,87 | 17,33 | 17,40 | -0,29% | - |
| 05.10.2026 | 17,45 | 17,58 | 17,30 | 17,45 | -1,19% | - |
| 02.10.2026 | 17,77 | 17,82 | 17,55 | 17,66 | -0,73% | - |
| 01.10.2026 | 17,97 | 18,22 | 17,68 | 17,79 | 0,85% | - |
| 30.09.2026 | 17,95 | 18,09 | 17,64 | 17,64 | -1,56% | - |
| 29.09.2026 | 18,11 | 18,21 | 17,89 | 17,92 | -1,48% | - |
| 28.09.2026 | 18,27 | 18,57 | 17,87 | 18,19 | -1,14% | - |
| 25.09.2026 | 18,48 | 18,66 | 18,21 | 18,40 | 0,66% | - |
| 24.09.2026 | 18,50 | 18,80 | 18,28 | 18,28 | -1,40% | - |
| 23.09.2026 | 18,49 | 18,66 | 18,30 | 18,54 | 2,21% | - |
| 22.09.2026 | 18,33 | 18,62 | 18,14 | 18,14 | -1,25% | - |
| 21.09.2026 | 18,37 | 18,57 | 18,28 | 18,37 | 0,16% | - |
| 18.09.2026 | 18,74 | 18,93 | 18,32 | 18,34 | -2,50% | - |
| 17.09.2026 | 18,63 | 18,99 | 18,55 | 18,81 | 1,35% | - |
| 16.09.2026 | 18,54 | 18,67 | 18,31 | 18,56 | 0,54% | - |
| 15.09.2026 | 18,84 | 19,19 | 18,43 | 18,46 | -2,38% | - |
| 14.09.2026 | 19,27 | 19,54 | 18,79 | 18,91 | -2,32% | - |
| 11.09.2026 | 19,30 | 19,46 | 19,18 | 19,36 | 1,89% | - |
| 10.09.2026 | 19,40 | 19,50 | 19,00 | 19,00 | -1,71% | - |
| 09.09.2026 | 19,49 | 19,66 | 19,26 | 19,33 | -0,31% | - |
| 08.09.2026 | 19,42 | 19,73 | 19,30 | 19,39 | -0,21% | - |
| 07.09.2026 | 19,38 | 19,54 | 19,32 | 19,43 | 0,15% | - |
| 04.09.2026 | 19,21 | 19,50 | 19,05 | 19,40 | 1,15% | - |
| 03.09.2026 | 19,10 | 19,26 | 19,04 | 19,18 | 0,42% | - |
| 02.09.2026 | 19,12 | 19,30 | 19,00 | 19,10 | 0,05% | - |
| 01.09.2026 | 19,35 | 19,47 | 19,01 | 19,09 | -0,99% | - |
| 31.08.2026 | 19,38 | 19,40 | 19,19 | 19,28 | -0,36% | - |
| 28.08.2026 | 19,45 | 19,69 | 19,30 | 19,35 | -0,15% | - |
| 27.08.2026 | 19,50 | 19,65 | 19,17 | 19,38 | 0,31% | - |
| 26.08.2026 | 19,53 | 19,83 | 19,26 | 19,32 | -1,23% | - |
| 25.08.2026 | 19,07 | 19,65 | 19,04 | 19,56 | 2,73% | - |
| 24.08.2026 | 19,21 | 19,48 | 18,97 | 19,04 | -0,31% | - |
| 21.08.2026 | 19,46 | 19,62 | 19,10 | 19,10 | -1,44% | - |
| 20.08.2026 | 19,59 | 19,84 | 19,34 | 19,38 | -1,12% | 2.140,00 |
| 19.08.2026 | 19,93 | 20,10 | 19,57 | 19,60 | -1,71% | 2.907,00 |
| 18.08.2026 | 20,00 | 20,16 | 19,82 | 19,94 | -0,35% | - |
| 17.08.2026 | 20,20 | 20,55 | 19,96 | 20,01 | -0,94% | - |
| 14.08.2026 | 20,58 | 20,63 | 20,14 | 20,20 | -1,82% | 2.106,00 |
| 13.08.2026 | 21,28 | 21,30 | 20,43 | 20,58 | -2,02% | - |
| 12.08.2026 | 20,80 | 21,25 | 20,63 | 21,00 | 1,69% | 3.726,00 |
| 11.08.2026 | 20,60 | 20,85 | 20,53 | 20,65 | 0,36% | - |
| 10.08.2026 | 20,73 | 20,75 | 20,35 | 20,58 | -0,60% | - |
| 07.08.2026 | 20,65 | 20,85 | 20,30 | 20,70 | 0,36% | - |
| 06.08.2026 | 20,43 | 20,75 | 20,24 | 20,63 | 0,98% | - |
| 05.08.2026 | 20,43 | 20,60 | 20,18 | 20,43 | 0,00% | - |
| 04.08.2026 | 19,99 | 20,45 | 19,95 | 20,43 | 2,23% | - |
| 03.08.2026 | 20,04 | 20,79 | 19,53 | 19,98 | 0,43% | - |
| 31.07.2026 | 20,28 | 20,45 | 19,75 | 19,90 | -2,12% | - |
| 30.07.2026 | 20,75 | 21,05 | 19,66 | 20,33 | -2,05% | - |
| 29.07.2026 | 20,83 | 21,13 | 20,70 | 20,75 | -0,60% | - |
| 28.07.2026 | 20,65 | 20,95 | 20,19 | 20,88 | 0,36% | - |
| 27.07.2026 | 21,03 | 21,33 | 20,55 | 20,80 | 0,00% | - |
| 24.07.2026 | 21,13 | 21,18 | 20,75 | 20,80 | -1,19% | - |
| 23.07.2026 | 21,10 | 21,40 | 20,95 | 21,05 | -0,71% | - |
| 22.07.2026 | 21,25 | 21,48 | 21,05 | 21,20 | 0,12% | - |
| 21.07.2026 | 21,05 | 21,25 | 20,90 | 21,18 | 1,68% | - |
| 20.07.2026 | 21,08 | 21,43 | 20,83 | 20,83 | -1,42% | - |
| 17.07.2026 | 20,75 | 21,28 | 20,70 | 21,13 | 1,56% | - |
| 16.07.2026 | 21,10 | 21,45 | 20,75 | 20,80 | -1,30% | - |
| 15.07.2026 | 21,48 | 21,53 | 21,08 | 21,08 | -1,40% | - |
| 14.07.2026 | 20,83 | 21,50 | 20,63 | 21,38 | 2,64% | - |
| 13.07.2026 | 20,75 | 21,35 | 20,73 | 20,83 | -1,07% | - |
| 10.07.2026 | 21,25 | 21,50 | 20,95 | 21,05 | -1,17% | - |
| 09.07.2026 | 21,58 | 21,68 | 21,15 | 21,30 | -0,47% | - |
| 08.07.2026 | 21,33 | 21,63 | 21,10 | 21,40 | 0,00% | - |
| 07.07.2026 | 21,88 | 22,00 | 21,35 | 21,40 | -2,39% | - |
| 06.07.2026 | 22,20 | 22,30 | 21,75 | 21,93 | -1,46% | - |
| 03.07.2026 | 21,93 | 22,28 | 21,75 | 22,25 | 1,83% | - |
| 02.07.2026 | 21,60 | 21,90 | 21,48 | 21,85 | 1,27% | - |
| 01.07.2026 | 21,68 | 21,73 | 21,45 | 21,58 | -0,58% | - |
| 30.06.2026 | 21,93 | 21,98 | 21,25 | 21,70 | -0,57% | - |
| 29.06.2026 | 21,48 | 21,93 | 21,25 | 21,83 | 2,83% | - |
| 26.06.2026 | 21,08 | 21,53 | 20,93 | 21,23 | 0,00% | - |
| 25.06.2026 | 21,98 | 22,10 | 21,23 | 21,23 | -2,64% | - |
| 24.06.2026 | 22,53 | 22,55 | 21,80 | 21,80 | -3,11% | - |
| 23.06.2026 | 22,30 | 22,68 | 22,10 | 22,50 | 0,11% | - |
| 22.06.2026 | 22,65 | 23,43 | 22,45 | 22,48 | -0,44% | - |