Börse:
12,250€
0,82%
Echtzeit-Aktienkurs Alerion Cleanpower S.p.A.
Bid:
11,950€
Ask:
12,550€
Aktienkurse zur Alerion Cleanpower S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 12,15 | 12,43 | 12,15 | 12,25 | 2,51% | - |
| 26.02.2021 | 11,60 | 12,10 | 11,50 | 11,95 | 3,02% | - |
| 25.02.2021 | 11,70 | 12,05 | 11,60 | 11,60 | -2,11% | 50,00 |
| 24.02.2021 | 11,90 | 12,15 | 11,80 | 11,85 | -1,66% | - |
| 23.02.2021 | 12,30 | 12,30 | 11,80 | 12,05 | -8,37% | - |
| 22.02.2021 | 12,30 | 13,15 | 12,25 | 13,15 | 5,62% | 200,00 |
| 19.02.2021 | 12,45 | 12,55 | 12,40 | 12,45 | -1,19% | 12,00 |
| 18.02.2021 | 12,65 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 17.02.2021 | 12,80 | 12,95 | 12,70 | 12,70 | -1,55% | 100,00 |
| 16.02.2021 | 12,50 | 12,95 | 12,50 | 12,90 | 2,38% | - |
| 15.02.2021 | 12,50 | 13,25 | 12,50 | 12,60 | 0,00% | 200,00 |
| 12.02.2021 | 12,65 | 13,25 | 12,55 | 12,60 | -1,95% | 3.000,00 |
| 11.02.2021 | 12,40 | 12,85 | 12,40 | 12,85 | 2,80% | - |
| 10.02.2021 | 12,65 | 13,40 | 12,50 | 12,50 | -1,96% | 200,00 |
| 09.02.2021 | 12,80 | 13,20 | 12,75 | 12,75 | -1,54% | 160,00 |
| 08.02.2021 | 12,75 | 13,00 | 12,75 | 12,95 | 0,39% | - |
| 05.02.2021 | 12,90 | 13,05 | 12,90 | 12,90 | 0,00% | - |
| 04.02.2021 | 13,25 | 13,25 | 12,90 | 12,90 | -1,53% | 250,00 |
| 03.02.2021 | 12,70 | 13,20 | 12,70 | 13,10 | 0,77% | 50,00 |
| 02.02.2021 | 13,05 | 13,15 | 12,95 | 13,00 | -6,14% | - |
| 01.02.2021 | 12,60 | 13,85 | 12,60 | 13,85 | 7,78% | 70,00 |
| 29.01.2021 | 12,75 | 13,05 | 12,75 | 12,85 | 0,78% | - |
| 28.01.2021 | 12,30 | 12,75 | 12,05 | 12,75 | 2,00% | - |
| 27.01.2021 | 12,45 | 12,95 | 12,15 | 12,50 | -0,40% | 5.020,00 |
| 26.01.2021 | 12,70 | 13,50 | 12,55 | 12,55 | -7,38% | 203,00 |
| 25.01.2021 | 12,95 | 14,05 | 12,75 | 13,55 | 2,26% | 423,00 |
| 22.01.2021 | 12,90 | 13,25 | 12,85 | 13,25 | 1,15% | - |
| 21.01.2021 | 13,35 | 13,35 | 13,05 | 13,10 | -1,50% | - |
| 20.01.2021 | 13,35 | 14,25 | 13,30 | 13,30 | 1,92% | 600,00 |
| 19.01.2021 | 13,15 | 14,50 | 13,05 | 13,05 | -7,77% | 520,00 |
| 18.01.2021 | 11,90 | 14,15 | 11,90 | 14,15 | 19,92% | 690,00 |
| 15.01.2021 | 13,00 | 13,00 | 11,80 | 11,80 | -11,28% | 600,00 |
| 14.01.2021 | 13,15 | 13,50 | 13,15 | 13,30 | -1,12% | 180,00 |
| 13.01.2021 | 13,25 | 14,20 | 13,25 | 13,45 | -5,28% | 280,00 |
| 12.01.2021 | 13,20 | 14,20 | 13,20 | 14,20 | 7,58% | 202,00 |
| 11.01.2021 | 15,05 | 15,05 | 13,20 | 13,20 | -7,04% | 700,00 |
| 08.01.2021 | 14,40 | 15,30 | 14,20 | 14,20 | -8,09% | 37,00 |
| 07.01.2021 | 14,30 | 15,45 | 14,30 | 15,45 | 7,29% | 500,00 |
| 06.01.2021 | 14,80 | 14,80 | 14,10 | 14,40 | -6,49% | 50,00 |
| 05.01.2021 | 12,95 | 15,40 | 12,60 | 15,40 | 18,46% | 1.180,00 |
| 04.01.2021 | 10,25 | 13,00 | 10,25 | 13,00 | 27,45% | 265,00 |
| 30.12.2020 | 10,00 | 10,20 | 10,00 | 10,20 | -1,45% | - |
| 29.12.2020 | 10,00 | 10,50 | 10,00 | 10,35 | -4,61% | - |
| 28.12.2020 | 10,25 | 10,85 | 9,62 | 10,85 | 3,83% | 211,00 |
| 23.12.2020 | 9,94 | 10,45 | 9,94 | 10,45 | 8,18% | 50,00 |
| 22.12.2020 | 9,24 | 9,70 | 9,24 | 9,66 | 3,87% | - |
| 21.12.2020 | 9,08 | 9,32 | 9,08 | 9,30 | 1,53% | - |
| 18.12.2020 | 9,12 | 9,20 | 9,02 | 9,16 | 0,00% | - |
| 17.12.2020 | 9,10 | 9,26 | 9,10 | 9,16 | 0,00% | - |
| 16.12.2020 | 8,56 | 9,16 | 8,56 | 9,16 | 6,76% | - |
| 15.12.2020 | 8,00 | 8,58 | 8,00 | 8,58 | 6,19% | - |
| 14.12.2020 | 8,00 | 8,12 | 8,00 | 8,08 | 1,00% | 250,00 |
| 11.12.2020 | 8,00 | 8,00 | 8,00 | 8,00 | 1,01% | - |
| 10.12.2020 | 7,86 | 7,96 | 7,84 | 7,92 | -0,25% | - |
| 09.12.2020 | 7,84 | 8,00 | 7,84 | 7,94 | -4,57% | - |
| 08.12.2020 | 7,84 | 8,32 | 7,84 | 8,32 | 5,05% | - |
| 07.12.2020 | 7,60 | 8,04 | 7,60 | 7,92 | 2,86% | - |
| 04.12.2020 | 7,54 | 7,72 | 7,54 | 7,70 | 1,05% | - |
| 03.12.2020 | 7,68 | 7,68 | 7,60 | 7,62 | -0,52% | - |
| 02.12.2020 | 7,78 | 7,86 | 7,66 | 7,66 | -2,54% | - |
| 01.12.2020 | 8,32 | 8,32 | 7,84 | 7,86 | -2,00% | 250,00 |
| 30.11.2020 | 7,90 | 8,02 | 7,90 | 8,02 | 1,01% | - |
| 27.11.2020 | 7,70 | 7,96 | 7,70 | 7,94 | 0,76% | - |
| 26.11.2020 | 7,82 | 8,00 | 7,82 | 7,88 | -0,76% | - |
| 25.11.2020 | 7,86 | 7,98 | 7,86 | 7,94 | -1,00% | - |
| 24.11.2020 | 8,02 | 8,04 | 7,96 | 8,02 | -1,23% | - |
| 23.11.2020 | 7,98 | 8,22 | 7,98 | 8,12 | 0,25% | - |
| 20.11.2020 | 8,00 | 8,18 | 8,00 | 8,10 | 0,25% | - |
| 19.11.2020 | 7,60 | 8,26 | 7,60 | 8,08 | 6,04% | - |
| 18.11.2020 | 7,16 | 7,98 | 7,16 | 7,62 | 5,25% | 3.750,00 |
| 17.11.2020 | 7,10 | 7,28 | 7,10 | 7,24 | 0,56% | - |
| 16.11.2020 | 6,98 | 7,20 | 6,98 | 7,20 | 1,69% | - |
| 13.11.2020 | 7,12 | 7,42 | 6,86 | 7,08 | -1,67% | - |
| 12.11.2020 | 7,10 | 7,20 | 7,10 | 7,20 | 1,12% | - |
| 11.11.2020 | 6,98 | 7,26 | 6,98 | 7,12 | 0,85% | - |
| 10.11.2020 | 6,98 | 7,10 | 6,98 | 7,06 | -0,56% | - |
| 09.11.2020 | 6,88 | 7,30 | 6,88 | 7,10 | 3,50% | - |
| 06.11.2020 | 6,86 | 6,86 | 6,78 | 6,86 | -6,79% | - |
| 05.11.2020 | 6,98 | 7,36 | 6,88 | 7,36 | 6,67% | 100,00 |
| 04.11.2020 | 6,88 | 6,98 | 6,88 | 6,90 | -1,15% | - |
| 03.11.2020 | 6,76 | 7,10 | 6,76 | 6,98 | 2,35% | - |
| 02.11.2020 | 6,34 | 6,82 | 6,34 | 6,82 | 7,23% | - |
| 30.10.2020 | 6,02 | 6,40 | 6,02 | 6,36 | 4,95% | - |
| 29.10.2020 | 5,82 | 6,12 | 5,82 | 6,06 | 4,48% | - |
| 28.10.2020 | 5,86 | 5,96 | 5,60 | 5,80 | -3,01% | - |
| 27.10.2020 | 5,94 | 6,02 | 5,94 | 5,98 | 0,00% | - |
| 26.10.2020 | 5,98 | 6,00 | 5,96 | 5,98 | -3,70% | - |
| 23.10.2020 | 6,21 | 6,25 | 6,20 | 6,21 | 0,16% | - |
| 22.10.2020 | 6,26 | 6,32 | 6,00 | 6,20 | -1,12% | - |
| 21.10.2020 | 6,27 | 6,30 | 6,26 | 6,27 | 0,00% | - |
| 20.10.2020 | 6,28 | 6,36 | 6,26 | 6,27 | -0,63% | - |
| 19.10.2020 | 6,27 | 6,33 | 6,27 | 6,31 | 0,80% | - |
| 16.10.2020 | 6,21 | 6,29 | 6,20 | 6,26 | 0,32% | - |
| 15.10.2020 | 6,35 | 6,39 | 6,16 | 6,24 | -2,65% | - |
| 14.10.2020 | 6,48 | 6,48 | 6,32 | 6,41 | -1,69% | - |
| 13.10.2020 | 6,56 | 6,59 | 6,49 | 6,52 | -1,06% | - |
| 12.10.2020 | 6,60 | 6,60 | 6,50 | 6,59 | 1,23% | - |
| 09.10.2020 | 6,42 | 6,53 | 6,41 | 6,51 | 1,09% | - |
| 08.10.2020 | 6,29 | 6,55 | 6,29 | 6,44 | 2,55% | - |
| 07.10.2020 | 6,29 | 6,33 | 6,23 | 6,28 | 0,00% | - |