15,560€
3,73%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,32 | 15,60 | 15,02 | 15,60 | 4,00% | - |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,40% | - |
| 01.11.2024 | 15,02 | 15,06 | 15,02 | 15,06 | 0,27% | - |
| 31.10.2024 | 15,28 | 15,28 | 15,02 | 15,02 | -2,34% | - |
| 30.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,00% | - |
| 29.10.2024 | 15,70 | 15,70 | 15,38 | 15,38 | -1,66% | - |
| 28.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 3,44% | - |
| 25.10.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,66% | - |
| 24.10.2024 | 15,16 | 15,22 | 15,16 | 15,22 | 0,93% | - |
| 23.10.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -3,21% | - |
| 22.10.2024 | 15,66 | 15,66 | 15,58 | 15,58 | 1,04% | - |
| 21.10.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 1,05% | - |
| 18.10.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -1,80% | - |
| 17.10.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 1,57% | - |
| 16.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 15.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,43% | - |
| 14.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 1,18% | - |
| 11.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,44% | - |
| 10.10.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -0,26% | - |
| 09.10.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,51% | - |
| 08.10.2024 | 15,58 | 15,70 | 15,58 | 15,70 | -0,13% | - |
| 07.10.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,26% | - |
| 04.10.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -1,63% | - |
| 03.10.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -1,24% | - |
| 02.10.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -2,65% | - |
| 01.10.2024 | 16,52 | 16,58 | 16,52 | 16,58 | -0,72% | - |
| 30.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 27.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 6,96% | - |
| 26.09.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -1,90% | - |
| 25.09.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -2,10% | - |
| 24.09.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 1,13% | - |
| 23.09.2024 | 15,80 | 15,98 | 15,80 | 15,98 | -2,20% | - |
| 20.09.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,99% | - |
| 19.09.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -3,58% | - |
| 18.09.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 2,07% | - |
| 17.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -1,56% | - |
| 16.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,72% | - |
| 13.09.2024 | 16,52 | 16,58 | 16,52 | 16,58 | 2,60% | - |
| 12.09.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 1,38% | - |
| 11.09.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,75% | - |
| 10.09.2024 | 16,20 | 16,20 | 16,06 | 16,06 | 0,25% | - |
| 09.09.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -5,54% | - |
| 06.09.2024 | 16,60 | 16,96 | 16,60 | 16,96 | 1,68% | 6,00 |
| 05.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 2,08% | - |
| 04.09.2024 | 16,32 | 16,34 | 16,32 | 16,34 | -2,51% | - |
| 03.09.2024 | 16,60 | 16,76 | 16,60 | 16,76 | -2,10% | - |
| 02.09.2024 | 17,20 | 17,20 | 17,12 | 17,12 | 0,94% | - |
| 30.08.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,12% | - |
| 29.08.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,36% | - |
| 28.08.2024 | 16,64 | 16,88 | 16,64 | 16,88 | 3,43% | - |
| 27.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,12% | - |
| 26.08.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 2,00% | - |
| 23.08.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,88% | - |
| 22.08.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,63% | - |
| 21.08.2024 | 15,72 | 15,98 | 15,72 | 15,98 | 0,76% | - |
| 20.08.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,25% | - |
| 19.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,71% | - |
| 16.08.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 6,17% | - |
| 15.08.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -6,54% | - |
| 14.08.2024 | 15,48 | 15,60 | 15,48 | 15,60 | 4,84% | - |
| 13.08.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -1,33% | - |
| 12.08.2024 | 15,00 | 15,08 | 15,00 | 15,08 | -0,40% | - |
| 09.08.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 0,26% | - |
| 08.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,79% | - |
| 07.08.2024 | 14,88 | 15,22 | 14,88 | 15,22 | 2,01% | - |
| 06.08.2024 | 14,42 | 14,92 | 14,42 | 14,92 | 7,18% | 1.000,00 |
| 05.08.2024 | 14,08 | 14,12 | 13,92 | 13,92 | -7,32% | 100,00 |
| 02.08.2024 | 14,98 | 15,02 | 14,98 | 15,02 | -1,31% | - |
| 01.08.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -1,42% | - |
| 31.07.2024 | 15,44 | 15,48 | 15,44 | 15,44 | -1,53% | - |
| 30.07.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -1,38% | - |
| 29.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 26.07.2024 | 15,78 | 16,40 | 15,78 | 16,40 | 2,89% | 145,00 |
| 25.07.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,89% | - |
| 24.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,67% | - |
| 23.07.2024 | 15,46 | 15,54 | 15,42 | 15,54 | 3,05% | - |
| 22.07.2024 | 14,90 | 15,08 | 14,90 | 15,08 | 0,67% | - |
| 19.07.2024 | 15,10 | 15,10 | 14,98 | 14,98 | -1,06% | - |
| 18.07.2024 | 15,02 | 15,20 | 15,02 | 15,14 | 0,26% | - |
| 17.07.2024 | 15,04 | 15,10 | 15,04 | 15,10 | 0,40% | - |
| 16.07.2024 | 15,30 | 15,30 | 15,04 | 15,04 | -3,47% | - |
| 15.07.2024 | 16,00 | 16,00 | 15,58 | 15,58 | -3,59% | - |
| 12.07.2024 | 16,22 | 16,24 | 16,16 | 16,16 | 2,15% | - |
| 11.07.2024 | 15,90 | 15,90 | 15,82 | 15,82 | -0,63% | - |
| 10.07.2024 | 15,52 | 15,92 | 15,52 | 15,92 | -1,12% | 10,00 |
| 09.07.2024 | 15,88 | 16,10 | 15,88 | 16,10 | -0,49% | - |
| 08.07.2024 | 16,04 | 16,18 | 16,04 | 16,18 | -0,25% | - |
| 05.07.2024 | 16,18 | 16,22 | 16,18 | 16,22 | 0,50% | - |
| 04.07.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 1,13% | - |
| 03.07.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -1,48% | - |
| 02.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 01.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,36% | - |
| 28.06.2024 | 16,34 | 16,54 | 16,34 | 16,54 | -3,05% | - |
| 27.06.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,12% | - |
| 26.06.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,35% | - |
| 25.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 24.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,97% | - |
| 21.06.2024 | 17,10 | 17,24 | 17,10 | 17,24 | 3,48% | - |
| 20.06.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -1,77% | - |
| 19.06.2024 | 17,02 | 17,02 | 16,96 | 16,96 | 0,83% | 1.000,00 |