17,570€
2,63%
Echtzeit-Aktienkurs ALERION CLEANPOWER
Bid:
Ask:
Aktienkurse zur ALERION CLEANPOWER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 17,40 | 17,40 | 17,28 | 17,28 | 0,93% | - |
| 16.04.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -1,61% | - |
| 15.04.2024 | 17,24 | 17,40 | 17,24 | 17,40 | -1,81% | - |
| 12.04.2024 | 17,42 | 17,72 | 17,42 | 17,72 | 4,85% | - |
| 11.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,09% | - |
| 10.04.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -1,82% | - |
| 09.04.2024 | 17,20 | 17,58 | 17,20 | 17,58 | 0,57% | - |
| 08.04.2024 | 17,04 | 17,48 | 17,04 | 17,48 | -3,53% | 240,00 |
| 05.04.2024 | 18,32 | 18,32 | 18,12 | 18,12 | 0,55% | - |
| 04.04.2024 | 17,84 | 18,02 | 17,84 | 18,02 | 0,56% | - |
| 03.04.2024 | 18,20 | 18,20 | 17,92 | 17,92 | -2,61% | - |
| 02.04.2024 | 19,20 | 19,20 | 18,40 | 18,40 | -1,08% | - |
| 28.03.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 1,42% | - |
| 27.03.2024 | 18,44 | 18,48 | 18,34 | 18,34 | -1,40% | - |
| 26.03.2024 | 18,52 | 18,60 | 18,52 | 18,60 | -0,11% | - |
| 25.03.2024 | 18,60 | 18,62 | 18,60 | 18,62 | -2,10% | - |
| 22.03.2024 | 18,26 | 19,02 | 18,26 | 19,02 | 3,82% | - |
| 21.03.2024 | 18,58 | 18,58 | 18,32 | 18,32 | -3,27% | - |
| 20.03.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,21% | - |
| 19.03.2024 | 19,50 | 19,50 | 18,98 | 18,98 | 0,53% | 90,00 |
| 18.03.2024 | 18,70 | 18,88 | 18,70 | 18,88 | -0,32% | - |
| 15.03.2024 | 18,96 | 18,96 | 18,92 | 18,94 | 0,21% | - |
| 14.03.2024 | 19,84 | 19,84 | 18,90 | 18,90 | -8,03% | 60,00 |
| 13.03.2024 | 21,25 | 21,25 | 20,55 | 20,55 | -6,16% | - |
| 12.03.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 11.03.2024 | 21,95 | 22,10 | 21,95 | 22,10 | -1,78% | - |
| 08.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 07.03.2024 | 21,85 | 22,40 | 21,85 | 22,40 | 2,52% | - |
| 06.03.2024 | 21,55 | 21,85 | 21,40 | 21,85 | 1,16% | - |
| 05.03.2024 | 21,05 | 21,60 | 21,05 | 21,60 | 1,89% | - |
| 04.03.2024 | 21,20 | 21,40 | 21,20 | 21,20 | -2,53% | - |
| 01.03.2024 | 21,80 | 22,05 | 21,75 | 21,75 | -0,68% | - |
| 29.02.2024 | 21,20 | 21,90 | 21,20 | 21,90 | 3,55% | - |
| 28.02.2024 | 21,50 | 21,50 | 21,15 | 21,15 | -1,40% | - |
| 27.02.2024 | 21,20 | 21,45 | 21,15 | 21,45 | -0,92% | - |
| 26.02.2024 | 21,75 | 21,75 | 21,65 | 21,65 | -1,14% | - |
| 23.02.2024 | 22,00 | 22,00 | 21,90 | 21,90 | -2,88% | - |
| 22.02.2024 | 22,50 | 22,55 | 22,50 | 22,55 | 0,45% | - |
| 21.02.2024 | 22,70 | 22,90 | 22,45 | 22,45 | -1,54% | - |
| 20.02.2024 | 22,55 | 22,80 | 22,55 | 22,80 | 0,66% | - |
| 19.02.2024 | 23,30 | 23,30 | 22,65 | 22,65 | -1,09% | 90,00 |
| 16.02.2024 | 22,85 | 22,90 | 22,85 | 22,90 | -0,22% | 40,00 |
| 15.02.2024 | 23,35 | 23,35 | 22,95 | 22,95 | -3,57% | - |
| 14.02.2024 | 22,95 | 23,80 | 22,95 | 23,80 | 2,81% | 40,00 |
| 13.02.2024 | 23,45 | 23,45 | 23,15 | 23,15 | -1,28% | - |
| 12.02.2024 | 23,00 | 23,45 | 23,00 | 23,45 | 0,64% | - |
| 09.02.2024 | 23,05 | 23,30 | 23,00 | 23,30 | 0,00% | 781,00 |
| 08.02.2024 | 23,35 | 23,35 | 23,30 | 23,30 | -0,43% | - |
| 07.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 06.02.2024 | 24,30 | 24,30 | 23,35 | 23,35 | -3,91% | - |
| 05.02.2024 | 24,40 | 24,40 | 24,30 | 24,30 | -2,61% | 60,00 |
| 02.02.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 01.02.2024 | 25,30 | 25,30 | 25,00 | 25,00 | -1,96% | - |
| 31.01.2024 | 24,75 | 25,50 | 24,75 | 25,50 | 1,80% | 219,00 |
| 30.01.2024 | 24,95 | 25,05 | 24,95 | 25,05 | -0,60% | - |
| 29.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,20% | - |
| 26.01.2024 | 25,20 | 25,30 | 25,20 | 25,25 | -1,37% | - |
| 25.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,20% | - |
| 24.01.2024 | 25,40 | 25,55 | 25,40 | 25,55 | 1,39% | - |
| 23.01.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 22.01.2024 | 25,45 | 25,45 | 25,40 | 25,40 | -0,59% | - |
| 19.01.2024 | 25,05 | 25,55 | 25,05 | 25,55 | 0,79% | - |
| 18.01.2024 | 25,45 | 25,45 | 25,35 | 25,35 | -3,06% | - |
| 17.01.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | - |
| 16.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,38% | - |
| 15.01.2024 | 26,40 | 26,40 | 26,30 | 26,35 | 2,13% | - |
| 12.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,82% | - |
| 11.01.2024 | 26,25 | 26,55 | 26,25 | 26,55 | 0,57% | - |
| 10.01.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -1,31% | - |
| 09.01.2024 | 26,60 | 26,75 | 26,60 | 26,75 | 0,75% | - |
| 08.01.2024 | 25,45 | 26,55 | 25,45 | 26,55 | 3,11% | - |
| 05.01.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 1,38% | - |
| 04.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,68% | - |
| 03.01.2024 | 26,00 | 26,10 | 26,00 | 26,10 | -1,69% | - |
| 02.01.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,19% | - |
| 29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,57% | - |
| 28.12.2023 | 26,45 | 26,45 | 26,45 | 26,45 | -2,94% | - |
| 27.12.2023 | 26,50 | 27,25 | 26,50 | 27,25 | -0,37% | 2,00 |
| 22.12.2023 | 27,35 | 27,35 | 27,35 | 27,35 | -1,80% | - |
| 21.12.2023 | 27,85 | 27,85 | 27,85 | 27,85 | 1,27% | - |
| 20.12.2023 | 27,40 | 27,50 | 27,40 | 27,50 | 0,55% | - |
| 19.12.2023 | 27,00 | 27,35 | 27,00 | 27,35 | -2,15% | - |
| 18.12.2023 | 27,95 | 27,95 | 27,95 | 27,95 | 1,27% | - |
| 15.12.2023 | 27,25 | 27,60 | 27,25 | 27,60 | 11,97% | - |
| 14.12.2023 | 24,65 | 24,65 | 24,65 | 24,65 | 1,44% | - |
| 13.12.2023 | 24,15 | 24,30 | 24,15 | 24,30 | -0,82% | - |
| 12.12.2023 | 24,50 | 24,50 | 24,50 | 24,50 | -1,41% | - |
| 11.12.2023 | 24,95 | 24,95 | 24,85 | 24,85 | -0,20% | - |
| 08.12.2023 | 24,65 | 25,25 | 24,65 | 24,90 | 1,84% | - |
| 07.12.2023 | 24,40 | 24,45 | 24,40 | 24,45 | 1,24% | - |
| 06.12.2023 | 23,70 | 24,15 | 23,70 | 24,15 | 1,68% | - |
| 05.12.2023 | 23,50 | 23,75 | 23,40 | 23,75 | 1,93% | - |
| 04.12.2023 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 01.12.2023 | 23,25 | 23,25 | 23,20 | 23,20 | -0,64% | - |
| 30.11.2023 | 23,15 | 23,35 | 23,15 | 23,35 | 0,00% | - |
| 29.11.2023 | 23,25 | 23,35 | 23,25 | 23,35 | -1,27% | 12,00 |
| 28.11.2023 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | - |
| 27.11.2023 | 23,75 | 23,90 | 23,75 | 23,80 | 0,21% | - |
| 24.11.2023 | 23,70 | 23,75 | 23,70 | 23,75 | -0,42% | - |
| 23.11.2023 | 24,15 | 24,15 | 23,85 | 23,85 | -0,21% | - |