18,570€
-3,28%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 18,46 | 19,20 | 18,46 | 19,20 | 6,31% | 202,00 |
| 17.03.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,44% | - |
| 16.03.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -6,16% | - |
| 13.03.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -2,24% | - |
| 12.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,27% | - |
| 11.03.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -2,37% | - |
| 10.03.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 6,81% | - |
| 09.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,36% | - |
| 06.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,79% | - |
| 05.03.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 1,85% | - |
| 04.03.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -4,42% | - |
| 03.03.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -2,05% | - |
| 02.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,55% | - |
| 27.02.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 1,23% | - |
| 26.02.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,22% | - |
| 25.02.2026 | 17,92 | 17,92 | 17,86 | 17,86 | -3,35% | 532,00 |
| 24.02.2026 | 17,58 | 18,48 | 17,58 | 18,48 | 3,24% | 45,00 |
| 23.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,32% | - |
| 20.02.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -1,41% | - |
| 19.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,33% | - |
| 18.02.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,33% | - |
| 17.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,43% | - |
| 16.02.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,86% | - |
| 13.02.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,69% | - |
| 12.02.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 1,94% | - |
| 11.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,53% | - |
| 10.02.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 1,44% | - |
| 09.02.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 06.02.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -2,38% | - |
| 05.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,76% | - |
| 04.02.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 4,20% | - |
| 03.02.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,11% | - |
| 02.02.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 0,68% | - |
| 30.01.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -3,63% | - |
| 29.01.2026 | 17,42 | 18,18 | 17,42 | 18,18 | 3,65% | 113,00 |
| 28.01.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 1,39% | - |
| 27.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,26% | - |
| 26.01.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 0,23% | - |
| 23.01.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 0,46% | - |
| 22.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 21.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,11% | - |
| 20.01.2026 | 17,70 | 17,70 | 17,42 | 17,42 | -2,79% | 15,00 |
| 19.01.2026 | 17,82 | 17,92 | 17,82 | 17,92 | -1,43% | 220,00 |
| 16.01.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -0,76% | - |
| 15.01.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 1,22% | - |
| 14.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,74% | - |
| 13.01.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -0,86% | - |
| 12.01.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,85% | - |
| 09.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 08.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 07.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,67% | - |
| 06.01.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -1,31% | - |
| 05.01.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 1,22% | - |
| 02.01.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -9,80% | - |
| 30.12.2025 | 17,98 | 20,00 | 17,98 | 20,00 | 7,99% | 6,00 |
| 29.12.2025 | 17,70 | 18,52 | 17,70 | 18,52 | 1,31% | 55,00 |
| 23.12.2025 | 17,60 | 18,28 | 17,60 | 18,28 | 1,33% | 6,00 |
| 22.12.2025 | 17,58 | 18,04 | 17,58 | 18,04 | 3,56% | 369,00 |
| 19.12.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,75% | - |
| 18.12.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,70% | - |
| 17.12.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,15% | - |
| 16.12.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 2,23% | - |
| 15.12.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,58% | - |
| 12.12.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,38% | - |
| 11.12.2025 | 17,92 | 17,92 | 17,40 | 17,40 | -4,50% | 15,00 |
| 10.12.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,87% | - |
| 09.12.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 2,68% | - |
| 08.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 05.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,77% | - |
| 04.12.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,09% | - |
| 03.12.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,54% | - |
| 02.12.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,65% | - |
| 01.12.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,32% | - |
| 28.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,28% | - |
| 27.11.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,21% | - |
| 26.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,30% | - |
| 25.11.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,22% | - |
| 24.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,49% | - |
| 21.11.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 3,64% | - |
| 20.11.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 2,14% | - |
| 19.11.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -3,48% | - |
| 18.11.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,66% | 6,00 |
| 17.11.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -2,46% | - |
| 14.11.2025 | 18,52 | 18,72 | 18,52 | 18,72 | 2,18% | 20,00 |
| 13.11.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,44% | - |
| 12.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -1,94% | - |
| 11.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 10.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 07.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,65% | - |
| 06.11.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -2,12% | - |
| 05.11.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,71% | - |
| 04.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,23% | - |
| 03.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -2,42% | - |
| 31.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 30.10.2025 | 20,60 | 21,45 | 20,60 | 20,65 | 1,98% | 20,00 |
| 29.10.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 3,11% | - |
| 28.10.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | - |
| 27.10.2025 | 20,00 | 20,00 | 19,64 | 19,64 | -0,81% | - |
| 24.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,81% | - |
| 23.10.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 3,81% | - |