16,800€
-1,06%
Echtzeit-Aktienkurs ALERION CLEANPOWER
Bid:
Ask:
Aktienkurse zur ALERION CLEANPOWER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,35 | 17,41 | 17,12 | 17,17 | -1,04% | - |
| 24.04.2024 | 17,82 | 17,82 | 17,25 | 17,35 | -2,64% | - |
| 23.04.2024 | 17,43 | 17,84 | 17,39 | 17,82 | 2,24% | - |
| 22.04.2024 | 17,45 | 17,69 | 17,38 | 17,43 | -0,11% | - |
| 19.04.2024 | 17,43 | 17,51 | 17,28 | 17,45 | 0,11% | - |
| 18.04.2024 | 16,96 | 17,57 | 16,96 | 17,43 | -0,80% | - |
| 17.04.2024 | 17,47 | 17,66 | 17,24 | 17,57 | 0,57% | - |
| 16.04.2024 | 17,20 | 17,53 | 17,02 | 17,47 | 0,52% | - |
| 15.04.2024 | 17,63 | 17,91 | 17,35 | 17,38 | -1,42% | - |
| 12.04.2024 | 17,84 | 18,02 | 17,51 | 17,63 | -0,96% | - |
| 11.04.2024 | 17,22 | 18,07 | 17,22 | 17,80 | 3,49% | - |
| 10.04.2024 | 16,94 | 17,69 | 16,94 | 17,20 | -1,83% | - |
| 09.04.2024 | 17,44 | 17,88 | 17,19 | 17,52 | 0,46% | - |
| 08.04.2024 | 17,41 | 17,52 | 16,94 | 17,44 | 0,17% | 160,00 |
| 05.04.2024 | 18,77 | 18,77 | 17,18 | 17,41 | -7,25% | - |
| 04.04.2024 | 18,21 | 18,78 | 18,09 | 18,77 | 3,08% | - |
| 03.04.2024 | 17,96 | 18,94 | 17,96 | 18,21 | -2,20% | - |
| 02.04.2024 | 18,60 | 19,50 | 18,57 | 18,62 | -3,12% | - |
| 28.03.2024 | 19,19 | 19,32 | 18,82 | 19,22 | 0,16% | - |
| 27.03.2024 | 18,20 | 19,21 | 18,20 | 19,19 | 2,02% | - |
| 26.03.2024 | 18,30 | 18,95 | 18,30 | 18,81 | -0,53% | - |
| 25.03.2024 | 18,42 | 19,04 | 18,42 | 18,91 | -0,68% | - |
| 22.03.2024 | 18,58 | 19,28 | 18,52 | 19,04 | 2,48% | - |
| 21.03.2024 | 18,32 | 19,14 | 18,32 | 18,58 | -1,80% | - |
| 20.03.2024 | 19,28 | 19,31 | 18,91 | 18,92 | -1,87% | - |
| 19.03.2024 | 18,92 | 19,61 | 18,92 | 19,28 | -1,43% | - |
| 18.03.2024 | 19,08 | 19,56 | 18,96 | 19,56 | 2,52% | - |
| 15.03.2024 | 19,22 | 19,82 | 19,02 | 19,08 | 1,71% | - |
| 14.03.2024 | 19,40 | 20,39 | 18,76 | 18,76 | -6,67% | - |
| 13.03.2024 | 20,65 | 21,68 | 20,05 | 20,10 | -6,18% | 50,00 |
| 12.03.2024 | 22,13 | 22,63 | 21,43 | 21,43 | -3,16% | - |
| 11.03.2024 | 22,30 | 22,75 | 21,95 | 22,13 | -0,78% | - |
| 08.03.2024 | 21,90 | 22,78 | 21,90 | 22,30 | -1,65% | - |
| 07.03.2024 | 22,25 | 22,88 | 22,23 | 22,68 | 1,91% | - |
| 06.03.2024 | 21,00 | 22,28 | 21,00 | 22,25 | 2,30% | - |
| 05.03.2024 | 21,48 | 21,93 | 21,15 | 21,75 | 1,28% | - |
| 04.03.2024 | 20,85 | 21,68 | 20,85 | 21,48 | -0,46% | - |
| 01.03.2024 | 21,35 | 22,63 | 21,35 | 21,58 | -2,38% | - |
| 29.02.2024 | 20,80 | 22,18 | 20,80 | 22,10 | 2,55% | - |
| 28.02.2024 | 21,00 | 21,95 | 21,00 | 21,55 | -0,92% | - |
| 27.02.2024 | 20,75 | 21,78 | 20,75 | 21,75 | 1,28% | - |
| 26.02.2024 | 21,25 | 22,15 | 21,25 | 21,48 | -2,61% | - |
| 23.02.2024 | 22,33 | 22,55 | 21,93 | 22,05 | -1,23% | - |
| 22.02.2024 | 21,75 | 23,15 | 21,75 | 22,33 | -1,43% | - |
| 21.02.2024 | 22,90 | 23,13 | 22,63 | 22,65 | -1,09% | - |
| 20.02.2024 | 22,10 | 23,20 | 22,10 | 22,90 | 0,22% | - |
| 19.02.2024 | 22,35 | 23,18 | 22,35 | 22,85 | -1,30% | - |
| 16.02.2024 | 22,45 | 23,38 | 22,45 | 23,15 | -0,54% | - |
| 15.02.2024 | 22,65 | 23,68 | 22,65 | 23,28 | -1,27% | - |
| 14.02.2024 | 23,13 | 23,63 | 23,10 | 23,58 | 1,95% | - |
| 13.02.2024 | 22,70 | 23,78 | 22,70 | 23,13 | -1,80% | - |
| 12.02.2024 | 22,70 | 23,83 | 22,70 | 23,55 | 0,21% | - |
| 09.02.2024 | 23,38 | 23,58 | 23,10 | 23,50 | 0,53% | - |
| 08.02.2024 | 22,95 | 23,78 | 22,95 | 23,38 | -1,68% | - |
| 07.02.2024 | 22,80 | 24,03 | 22,80 | 23,78 | 0,53% | - |
| 06.02.2024 | 23,50 | 24,58 | 23,50 | 23,65 | -3,07% | - |
| 05.02.2024 | 24,83 | 24,83 | 24,23 | 24,40 | -1,71% | - |
| 02.02.2024 | 25,13 | 25,43 | 24,78 | 24,83 | -1,19% | - |
| 01.02.2024 | 25,55 | 25,90 | 25,13 | 25,13 | -1,66% | - |
| 31.01.2024 | 24,30 | 25,65 | 24,30 | 25,55 | 1,49% | - |
| 30.01.2024 | 24,65 | 25,60 | 24,65 | 25,18 | -1,27% | - |
| 29.01.2024 | 25,45 | 25,80 | 25,23 | 25,50 | 0,20% | - |
| 26.01.2024 | 25,55 | 25,88 | 25,35 | 25,45 | -0,39% | - |
| 25.01.2024 | 24,95 | 25,88 | 24,95 | 25,55 | -1,26% | - |
| 24.01.2024 | 24,70 | 25,90 | 24,70 | 25,88 | 0,78% | - |
| 23.01.2024 | 24,70 | 26,08 | 24,70 | 25,68 | 0,39% | - |
| 22.01.2024 | 24,80 | 26,05 | 24,80 | 25,58 | -0,39% | - |
| 19.01.2024 | 24,45 | 26,50 | 24,45 | 25,68 | 0,88% | - |
| 18.01.2024 | 24,95 | 25,83 | 24,95 | 25,45 | -1,26% | - |
| 17.01.2024 | 25,65 | 26,55 | 25,65 | 25,78 | -3,55% | - |
| 16.01.2024 | 25,75 | 26,75 | 25,75 | 26,73 | 0,28% | - |
| 15.01.2024 | 25,85 | 26,78 | 25,85 | 26,65 | -0,47% | - |
| 12.01.2024 | 25,60 | 26,98 | 25,60 | 26,78 | 1,13% | - |
| 11.01.2024 | 26,58 | 27,00 | 26,48 | 26,48 | -0,38% | - |
| 10.01.2024 | 26,20 | 27,13 | 26,20 | 26,58 | -1,94% | - |
| 09.01.2024 | 26,80 | 27,18 | 26,50 | 27,10 | 1,12% | - |
| 08.01.2024 | 25,78 | 26,93 | 25,78 | 26,80 | 3,98% | - |
| 05.01.2024 | 25,95 | 26,35 | 25,63 | 25,78 | -0,67% | - |
| 04.01.2024 | 24,90 | 26,38 | 24,90 | 25,95 | 0,68% | - |
| 03.01.2024 | 25,55 | 26,70 | 25,55 | 25,78 | -2,46% | - |
| 02.01.2024 | 27,03 | 27,03 | 26,35 | 26,43 | -1,40% | - |
| 29.12.2023 | 26,05 | 27,23 | 26,05 | 26,80 | -0,74% | - |
| 28.12.2023 | 25,85 | 27,00 | 25,85 | 27,00 | 0,84% | - |
| 27.12.2023 | 25,95 | 27,28 | 25,95 | 26,78 | -0,46% | - |
| 22.12.2023 | 26,80 | 27,73 | 26,58 | 26,90 | -2,98% | - |
| 21.12.2023 | 28,00 | 28,00 | 27,58 | 27,73 | -0,98% | - |
| 20.12.2023 | 27,60 | 28,18 | 27,60 | 28,00 | 1,45% | - |
| 19.12.2023 | 27,40 | 27,83 | 27,25 | 27,60 | 3,56% | - |
| 18.12.2023 | 27,88 | 28,20 | 26,65 | 26,65 | -4,39% | - |
| 15.12.2023 | 27,45 | 28,88 | 27,45 | 27,88 | 1,55% | - |
| 14.12.2023 | 25,18 | 28,45 | 25,15 | 27,45 | 9,04% | - |
| 13.12.2023 | 24,55 | 25,30 | 24,53 | 25,18 | 2,55% | - |
| 12.12.2023 | 24,10 | 25,10 | 24,10 | 24,55 | -1,31% | - |
| 11.12.2023 | 24,45 | 25,55 | 24,45 | 24,88 | -1,68% | - |
| 08.12.2023 | 24,10 | 25,78 | 24,10 | 25,30 | 3,90% | - |
| 07.12.2023 | 24,83 | 24,93 | 24,35 | 24,35 | -1,91% | - |
| 06.12.2023 | 22,95 | 24,88 | 22,95 | 24,83 | 3,98% | - |
| 05.12.2023 | 23,10 | 24,15 | 23,10 | 23,88 | -0,21% | - |
| 04.12.2023 | 23,65 | 24,03 | 23,55 | 23,93 | 1,16% | - |
| 01.12.2023 | 22,85 | 23,75 | 22,85 | 23,65 | -0,11% | - |