19,400€
2,97%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |