27,450€
-1,08%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 18,43 | 18,56 | 17,60 | 17,72 | -4,68% | - |
| 02.03.2026 | 18,77 | 18,85 | 18,41 | 18,59 | -1,64% | - |
| 27.02.2026 | 18,44 | 19,24 | 18,25 | 18,90 | 4,77% | - |
| 26.02.2026 | 18,20 | 18,44 | 18,04 | 18,04 | -0,99% | - |
| 25.02.2026 | 18,35 | 18,45 | 18,04 | 18,22 | -0,87% | - |
| 24.02.2026 | 18,12 | 18,38 | 18,06 | 18,38 | 1,55% | - |
| 23.02.2026 | 18,22 | 18,44 | 17,93 | 18,10 | -0,71% | 8.559,00 |
| 20.02.2026 | 18,58 | 18,58 | 18,23 | 18,23 | -1,67% | - |
| 19.02.2026 | 18,80 | 18,80 | 18,34 | 18,54 | -1,01% | - |
| 18.02.2026 | 18,76 | 18,80 | 18,71 | 18,73 | -0,05% | - |
| 17.02.2026 | 18,75 | 18,78 | 18,57 | 18,74 | -0,21% | - |
| 16.02.2026 | 18,90 | 18,98 | 18,74 | 18,78 | -0,53% | - |
| 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% | - |