20,800€
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 22,25 | 22,75 | 22,13 | 22,58 | 1,23% | - |
| 18.06.2026 | 22,10 | 22,38 | 21,80 | 22,30 | 1,71% | - |
| 17.06.2026 | 22,00 | 22,30 | 21,80 | 21,93 | -0,11% | - |
| 16.06.2026 | 21,88 | 22,35 | 21,83 | 21,95 | 0,57% | - |
| 15.06.2026 | 22,78 | 23,05 | 21,80 | 21,83 | -2,68% | - |
| 12.06.2026 | 22,88 | 22,95 | 22,25 | 22,43 | -2,61% | - |
| 11.06.2026 | 22,58 | 23,08 | 22,35 | 23,03 | 2,56% | - |
| 10.06.2026 | 22,73 | 22,80 | 22,18 | 22,45 | -1,43% | - |
| 09.06.2026 | 25,00 | 25,05 | 21,70 | 22,78 | -8,90% | - |
| 08.06.2026 | 24,45 | 25,58 | 24,33 | 25,00 | 1,01% | - |
| 05.06.2026 | 24,78 | 25,35 | 24,65 | 24,75 | -0,60% | - |
| 04.06.2026 | 24,98 | 25,15 | 24,45 | 24,90 | -0,20% | - |
| 03.06.2026 | 25,25 | 25,83 | 24,95 | 24,95 | -1,48% | - |
| 02.06.2026 | 24,58 | 25,40 | 24,15 | 25,33 | 3,47% | - |
| 01.06.2026 | 24,43 | 24,83 | 24,33 | 24,48 | 0,51% | - |
| 29.05.2026 | 24,68 | 24,85 | 24,33 | 24,35 | -1,12% | - |
| 28.05.2026 | 23,85 | 24,75 | 23,60 | 24,63 | 3,68% | - |
| 27.05.2026 | 24,88 | 24,98 | 23,63 | 23,75 | -4,81% | - |
| 26.05.2026 | 25,68 | 25,68 | 24,78 | 24,95 | -2,82% | - |
| 25.05.2026 | 25,20 | 25,83 | 24,63 | 25,68 | 1,88% | - |
| 22.05.2026 | 28,23 | 28,25 | 23,33 | 25,20 | -10,80% | 4.544,00 |
| 21.05.2026 | 26,93 | 28,33 | 26,65 | 28,25 | 5,02% | - |
| 20.05.2026 | 27,75 | 28,23 | 26,63 | 26,90 | -2,89% | - |
| 19.05.2026 | 27,03 | 28,78 | 26,88 | 27,70 | 2,59% | - |
| 18.05.2026 | 28,08 | 28,18 | 27,00 | 27,00 | -3,74% | - |
| 15.05.2026 | 28,13 | 29,33 | 27,55 | 28,05 | 1,45% | - |
| 14.05.2026 | 27,10 | 28,15 | 27,05 | 27,65 | 2,22% | - |
| 13.05.2026 | 27,20 | 28,40 | 26,83 | 27,05 | -0,82% | - |
| 12.05.2026 | 28,03 | 28,18 | 26,95 | 27,28 | -2,59% | - |
| 11.05.2026 | 25,95 | 28,43 | 25,90 | 28,00 | 8,11% | 4.200,00 |
| 08.05.2026 | 26,25 | 26,83 | 25,83 | 25,90 | 0,19% | - |
| 07.05.2026 | 26,33 | 26,70 | 25,85 | 25,85 | -1,71% | - |
| 06.05.2026 | 26,58 | 26,75 | 25,68 | 26,30 | -0,94% | - |
| 05.05.2026 | 27,45 | 27,65 | 26,55 | 26,55 | -3,80% | - |
| 04.05.2026 | 27,10 | 28,08 | 26,85 | 27,60 | 0,55% | - |
| 30.04.2026 | 28,15 | 28,35 | 27,40 | 27,45 | -1,08% | - |
| 29.04.2026 | 26,58 | 28,60 | 26,58 | 27,75 | 3,93% | - |
| 28.04.2026 | 25,35 | 26,85 | 25,30 | 26,70 | 5,33% | - |
| 27.04.2026 | 24,68 | 26,18 | 24,60 | 25,35 | 2,84% | - |
| 24.04.2026 | 24,73 | 24,85 | 23,70 | 24,65 | -0,20% | - |
| 23.04.2026 | 22,08 | 24,73 | 21,85 | 24,70 | 10,14% | - |
| 22.04.2026 | 22,18 | 22,48 | 22,18 | 22,43 | 1,13% | - |
| 21.04.2026 | 21,98 | 22,65 | 21,95 | 22,18 | 1,03% | - |
| 20.04.2026 | 22,43 | 22,68 | 21,95 | 21,95 | -0,23% | - |
| 17.04.2026 | 23,40 | 23,40 | 21,95 | 22,00 | -5,27% | - |
| 16.04.2026 | 23,50 | 23,60 | 22,90 | 23,23 | -0,75% | - |
| 15.04.2026 | 23,78 | 24,15 | 23,40 | 23,40 | -1,68% | - |
| 14.04.2026 | 24,80 | 25,30 | 23,80 | 23,80 | -4,03% | - |
| 13.04.2026 | 24,05 | 24,95 | 23,93 | 24,80 | 3,33% | 5.760,00 |
| 10.04.2026 | 22,83 | 24,75 | 22,78 | 24,00 | 7,14% | - |
| 09.04.2026 | 22,53 | 22,98 | 22,40 | 22,40 | -0,99% | - |
| 08.04.2026 | 23,30 | 23,45 | 21,88 | 22,63 | 1,46% | - |
| 07.04.2026 | 21,88 | 22,80 | 21,83 | 22,30 | 1,48% | - |
| 02.04.2026 | 20,12 | 22,13 | 20,12 | 21,98 | 6,42% | - |
| 01.04.2026 | 20,48 | 20,68 | 19,84 | 20,65 | 1,23% | - |
| 31.03.2026 | 19,51 | 20,43 | 19,24 | 20,40 | 5,81% | - |
| 30.03.2026 | 18,94 | 19,31 | 18,66 | 19,28 | 1,90% | - |
| 27.03.2026 | 18,98 | 18,98 | 18,61 | 18,92 | -1,25% | - |
| 26.03.2026 | 18,91 | 19,16 | 18,83 | 19,16 | 1,91% | 27,00 |
| 25.03.2026 | 18,62 | 19,12 | 18,49 | 18,80 | 0,97% | - |
| 24.03.2026 | 18,31 | 18,85 | 18,31 | 18,62 | 0,54% | - |
| 23.03.2026 | 19,02 | 19,24 | 18,52 | 18,52 | -4,14% | - |
| 20.03.2026 | 18,72 | 19,33 | 18,53 | 19,32 | 5,23% | - |
| 19.03.2026 | 18,64 | 18,93 | 18,32 | 18,36 | -1,82% | - |
| 18.03.2026 | 19,07 | 19,22 | 18,45 | 18,70 | -0,85% | - |
| 17.03.2026 | 18,31 | 19,08 | 18,29 | 18,86 | 2,17% | - |
| 16.03.2026 | 18,58 | 19,02 | 18,41 | 18,46 | 0,44% | - |
| 13.03.2026 | 19,58 | 19,61 | 18,38 | 18,38 | -6,37% | - |
| 12.03.2026 | 19,76 | 19,93 | 19,08 | 19,63 | -1,85% | - |
| 11.03.2026 | 19,43 | 20,25 | 19,29 | 20,00 | 3,20% | - |
| 10.03.2026 | 19,75 | 19,97 | 19,26 | 19,38 | -2,34% | - |
| 09.03.2026 | 17,92 | 20,18 | 17,84 | 19,85 | 6,69% | - |
| 06.03.2026 | 18,30 | 18,64 | 18,11 | 18,60 | 2,31% | - |
| 05.03.2026 | 17,99 | 18,46 | 17,93 | 18,18 | 0,78% | - |
| 04.03.2026 | 17,66 | 18,14 | 17,47 | 18,04 | 1,81% | 41.338,00 |