18,480€
2,44%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -1,46% | - |
| 21.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,21% | - |
| 20.10.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,00% | - |
| 17.10.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 1,59% | - |
| 16.10.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,21% | - |
| 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% | - |