19,260€
1,16%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | - |
| 14.10.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 2,26% | - |
| 13.10.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -4,22% | - |
| 10.10.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,62% | - |
| 09.10.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,63% | - |
| 08.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,10% | - |
| 07.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,10% | - |
| 06.10.2025 | 19,10 | 19,24 | 19,10 | 19,24 | 0,42% | 325,00 |
| 03.10.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,00% | - |
| 02.10.2025 | 18,86 | 19,16 | 18,86 | 19,16 | 1,48% | - |
| 01.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,00% | - |
| 30.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 2,28% | - |
| 29.09.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,75% | - |
| 26.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,64% | - |
| 25.09.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 1,41% | - |
| 24.09.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -2,33% | - |
| 23.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,11% | - |
| 22.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -1,15% | - |
| 19.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,10% | - |
| 18.09.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -1,75% | - |
| 17.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,71% | - |
| 16.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,72% | - |
| 15.09.2025 | 18,80 | 19,46 | 18,80 | 19,46 | 3,51% | - |
| 12.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 11.09.2025 | 18,48 | 19,10 | 18,08 | 19,10 | 4,26% | - |
| 10.09.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,24% | - |
| 09.09.2025 | 18,80 | 18,90 | 18,40 | 18,55 | -2,83% | - |
| 08.09.2025 | 18,82 | 19,14 | 18,42 | 19,09 | 5,35% | - |
| 05.09.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,66% | - |
| 04.09.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,44% | - |
| 03.09.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -2,58% | - |
| 02.09.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 1,86% | - |
| 01.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,45% | - |
| 29.08.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,54% | - |
| 28.08.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,32% | - |
| 27.08.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,00% | - |
| 26.08.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,99% | - |
| 25.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 22.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 21.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,97% | - |
| 20.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 19.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 12,05% | - |
| 18.08.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,00% | - |
| 15.08.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,11% | - |
| 14.08.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 1,02% | - |
| 13.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,80% | - |
| 12.08.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -2,57% | - |
| 11.08.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -1,10% | - |
| 08.08.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -2,58% | - |
| 07.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,00% | - |
| 06.08.2025 | 18,68 | 18,98 | 18,68 | 18,98 | 0,32% | - |
| 05.08.2025 | 18,52 | 18,92 | 18,52 | 18,92 | -0,42% | - |
| 04.08.2025 | 18,64 | 19,00 | 18,64 | 19,00 | 1,50% | - |
| 01.08.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -3,80% | - |
| 31.07.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -1,72% | - |
| 30.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 28.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,69% | - |
| 25.07.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -2,13% | - |
| 24.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 23.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 22.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 21.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,15% | - |
| 18.07.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -3,23% | - |
| 17.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 1,17% | - |
| 16.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,06% | - |
| 15.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,46% | - |
| 14.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 11.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 1,39% | - |
| 10.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,04% | - |
| 09.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 3,76% | - |
| 08.07.2025 | 21,45 | 21,45 | 21,30 | 21,30 | -0,93% | - |
| 07.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 7,82% | - |
| 04.07.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,80% | - |
| 03.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 14,60% | - |
| 02.07.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 2,57% | - |
| 01.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,27% | - |
| 30.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 5,03% | - |
| 27.06.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -1,85% | - |
| 26.06.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 4,78% | - |
| 25.06.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,65% | - |
| 24.06.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,90% | - |
| 23.06.2025 | 15,42 | 15,52 | 15,42 | 15,52 | -1,27% | - |
| 20.06.2025 | 15,58 | 15,72 | 15,58 | 15,72 | -0,13% | - |
| 19.06.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -3,44% | - |
| 18.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,49% | - |
| 17.06.2025 | 16,24 | 16,24 | 16,22 | 16,22 | 1,00% | - |
| 16.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -3,14% | - |
| 13.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,12% | - |
| 12.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,12% | - |
| 11.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,36% | - |
| 10.06.2025 | 16,78 | 16,78 | 16,52 | 16,52 | -2,94% | - |
| 09.06.2025 | 17,12 | 17,12 | 17,02 | 17,02 | -3,62% | - |
| 06.06.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -2,00% | - |
| 05.06.2025 | 18,16 | 18,16 | 18,02 | 18,02 | 2,62% | - |
| 04.06.2025 | 16,88 | 17,56 | 16,88 | 17,56 | 3,66% | - |
| 03.06.2025 | 17,30 | 17,30 | 16,94 | 16,94 | 3,93% | - |
| 02.06.2025 | 15,16 | 16,30 | 15,16 | 16,30 | 13,04% | - |
| 30.05.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 3,44% | - |
| 29.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,29% | - |