17,300€
2,61%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
Ask:
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,14 | 17,14 | 16,86 | 16,86 | -1,63% | - |
| 29.10.2026 | 16,82 | 17,14 | 16,82 | 17,14 | 3,75% | - |
| 28.10.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 3,25% | - |
| 27.10.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 26.10.2026 | 15,80 | 16,00 | 15,80 | 16,00 | 0,38% | - |
| 23.10.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -4,09% | - |
| 22.10.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 3,10% | - |
| 21.10.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,00% | - |
| 20.10.2026 | 15,76 | 16,12 | 15,76 | 16,12 | -0,98% | - |
| 19.10.2026 | 16,28 | 16,28 | 16,28 | 16,28 | 5,71% | - |
| 16.10.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -5,17% | - |
| 15.10.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,62% | - |
| 14.10.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -2,42% | - |
| 13.10.2026 | 16,40 | 16,54 | 16,40 | 16,54 | -0,36% | - |
| 12.10.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 09.10.2026 | 16,26 | 16,60 | 16,26 | 16,60 | 0,00% | - |
| 08.10.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 07.10.2026 | 17,38 | 17,38 | 16,60 | 16,60 | -2,35% | - |
| 06.10.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,23% | - |
| 05.10.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 0,00% | - |
| 02.10.2026 | 17,30 | 17,30 | 17,04 | 17,04 | -1,50% | - |
| 01.10.2026 | 17,56 | 17,56 | 17,30 | 17,30 | -0,57% | - |
| 30.09.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,58% | - |
| 29.09.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,00% | - |
| 28.09.2026 | 17,86 | 17,86 | 17,68 | 17,68 | -1,01% | - |
| 25.09.2026 | 17,90 | 17,90 | 17,86 | 17,86 | -1,11% | - |
| 24.09.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -0,22% | - |
| 23.09.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 22.09.2026 | 17,92 | 18,00 | 17,92 | 18,00 | 1,12% | - |
| 21.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 18.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,77% | - |
| 17.09.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 1,45% | - |
| 16.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 15.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 14.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,43% | - |
| 11.09.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,11% | - |
| 10.09.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 0,00% | - |
| 09.09.2026 | 19,16 | 19,66 | 18,84 | 18,84 | -1,36% | 41,00 |
| 08.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,21% | - |
| 07.09.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,38% | - |
| 04.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 03.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 02.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,42% | - |
| 01.09.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,00% | - |
| 31.08.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,32% | - |
| 28.08.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,31% | - |
| 27.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,10% | - |
| 26.08.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 2,58% | - |
| 25.08.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,53% | - |
| 24.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -1,68% | - |
| 21.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,52% | - |
| 20.08.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -2,04% | - |
| 19.08.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,41% | - |
| 18.08.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,51% | - |
| 17.08.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -2,03% | - |
| 14.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -3,59% | - |
| 13.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 12.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 11.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 10.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 07.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 1,00% | - |
| 06.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 05.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,15% | - |
| 04.08.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,62% | - |
| 03.08.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -1,72% | - |
| 31.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,70% | - |
| 30.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 29.07.2026 | 20,55 | 20,55 | 20,45 | 20,45 | 0,00% | 53,00 |
| 28.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 27.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
| 24.07.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 23.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 22.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 21.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 20.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | - |
| 17.07.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 16.07.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -2,13% | - |
| 15.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 3,43% | - |
| 14.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 10.07.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -1,18% | - |
| 09.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 08.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,56% | - |
| 07.07.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -2,94% | - |
| 06.07.2026 | 21,75 | 22,10 | 21,75 | 22,10 | 1,61% | 80,00 |
| 03.07.2026 | 21,70 | 21,75 | 21,70 | 21,75 | 2,11% | - |
| 02.07.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 0,71% | - |
| 01.07.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,24% | - |
| 30.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,69% | - |
| 29.06.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,72% | - |
| 26.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,79% | - |
| 25.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,71% | - |
| 24.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 23.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 22.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | - |
| 19.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,69% | - |
| 18.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 16.06.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,93% | - |
| 15.06.2026 | 21,95 | 22,20 | 21,95 | 22,20 | 0,91% | 465,00 |