Alerion Clean Power S.p.A. ARN
MIL · Italien · Versorger
€17,70-0,26 (-1,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,70 | -1,45 % | €18,00 | €18,06 | €17,70 | 7,95K |
| 2026-09-30 | €17,96 | +0,90 % | €17,80 | €18,14 | €17,80 | 8,51K |
| 2026-09-29 | €17,80 | -1,55 % | €18,00 | €18,14 | €17,80 | 7,57K |
| 2026-09-28 | €18,08 | -0,99 % | €18,90 | €18,90 | €17,82 | 9,23K |
| 2026-09-25 | €18,26 | -0,22 % | €18,78 | €18,80 | €18,20 | 5,41K |
| 2026-09-24 | €18,30 | -0,87 % | €18,80 | €18,92 | €18,30 | 4,19K |
| 2026-09-23 | €18,46 | +0,33 % | €18,62 | €18,72 | €18,22 | 3,79K |
| 2026-09-22 | €18,40 | +0,44 % | €18,32 | €18,64 | €18,20 | 4,85K |
| 2026-09-21 | €18,32 | +0,66 % | €18,34 | €18,56 | €18,28 | 7,44K |
| 2026-09-18 | €18,20 | -2,67 % | €18,88 | €18,98 | €18,20 | 20,15K |
| 2026-09-17 | €18,70 | +0,75 % | €18,50 | €19,12 | €18,50 | 11,95K |
| 2026-09-16 | €18,56 | +1,42 % | €18,30 | €18,64 | €18,30 | 2,85K |
| 2026-09-15 | €18,30 | -2,66 % | €18,80 | €19,00 | €18,30 | 13,04K |
| 2026-09-14 | €18,80 | -2,59 % | €19,42 | €19,42 | €18,80 | 7,04K |
| 2026-09-11 | €19,30 | +0,42 % | €19,50 | €19,50 | €19,20 | 1,85K |
| 2026-09-10 | €19,22 | -0,10 % | €19,36 | €19,40 | €19,18 | 3,20K |
| 2026-09-09 | €19,24 | -1,64 % | €19,40 | €19,56 | €19,24 | 7,20K |
| 2026-09-08 | €19,56 | +0,31 % | €19,60 | €19,68 | €19,38 | 6,23K |
| 2026-09-07 | €19,50 | +0,21 % | €19,38 | €19,54 | €19,32 | 4,95K |
| 2026-09-04 | €19,46 | +1,35 % | €19,08 | €19,56 | €19,04 | 3,95K |
| 2026-09-03 | €19,20 | +1,05 % | €19,12 | €19,40 | €19,00 | 6,93K |
| 2026-09-02 | €19,00 | -1,55 % | €19,06 | €19,16 | €18,96 | 4,77K |
| 2026-09-01 | €19,30 | -0,41 % | €19,38 | €19,38 | €18,96 | 13,47K |
| 2026-08-31 | €19,38 | 0,00 % | €19,38 | €19,56 | €19,24 | 4,52K |
| 2026-08-28 | €19,38 | -0,31 % | €19,58 | €19,58 | €19,28 | 2,63K |
| 2026-08-27 | €19,44 | -0,31 % | €19,20 | €19,50 | €19,20 | 6,30K |
| 2026-08-26 | €19,50 | -0,10 % | €19,70 | €19,70 | €19,30 | 15,72K |
| 2026-08-25 | €19,52 | +2,52 % | €19,50 | €19,68 | €19,26 | 5,51K |
| 2026-08-24 | €19,04 | -0,52 % | €19,16 | €19,28 | €18,94 | 16,67K |
| 2026-08-21 | €19,14 | -1,64 % | €19,78 | €19,78 | €19,14 | 9,51K |
| 2026-08-20 | €19,46 | -0,51 % | €19,58 | €19,80 | €19,30 | 11,87K |
| 2026-08-19 | €19,56 | -1,21 % | €19,84 | €20,00 | €19,56 | 19,51K |
| 2026-08-18 | €19,80 | -1,25 % | €19,92 | €20,20 | €19,80 | 8,17K |
| 2026-08-17 | €20,05 | -0,50 % | €20,15 | €20,35 | €19,90 | 13,57K |
| 2026-08-14 | €20,15 | -1,95 % | €20,50 | €20,50 | €20,15 | 13,63K |
| 2026-08-13 | €20,55 | -3,52 % | €20,90 | €21,20 | €20,40 | 19,12K |
| 2026-08-12 | €21,30 | +1,91 % | €21,25 | €21,30 | €20,80 | 13,24K |
| 2026-08-11 | €20,90 | +1,21 % | €20,85 | €20,90 | €20,50 | 4,22K |
| 2026-08-10 | €20,65 | -0,24 % | €20,40 | €20,85 | €20,40 | 8,03K |
| 2026-08-07 | €20,70 | +0,24 % | €21,30 | €21,30 | €20,20 | 5,32K |
| 2026-08-06 | €20,65 | +0,98 % | €20,35 | €20,75 | €20,20 | 13,98K |
| 2026-08-05 | €20,45 | +0,25 % | €20,55 | €20,70 | €20,15 | 7,17K |
| 2026-08-04 | €20,40 | +2,10 % | €20,20 | €20,40 | €20,05 | 9,10K |
| 2026-08-03 | €19,98 | +0,60 % | €19,86 | €20,45 | €19,48 | 15,02K |
| 2026-07-31 | €19,86 | -1,68 % | €20,35 | €20,50 | €19,72 | 25,22K |
| 2026-07-30 | €20,20 | -2,65 % | €20,80 | €21,20 | €19,70 | 23,51K |
| 2026-07-29 | €20,75 | -0,95 % | €20,70 | €21,15 | €20,65 | 12,07K |
| 2026-07-28 | €20,95 | +0,48 % | €20,40 | €20,95 | €20,40 | 11,43K |
| 2026-07-27 | €20,85 | +0,48 % | €21,45 | €21,45 | €20,50 | 14,27K |
| 2026-07-24 | €20,75 | -1,89 % | €20,85 | €21,05 | €20,70 | 9,57K |
| 2026-07-23 | €21,15 | -0,24 % | €21,30 | €21,45 | €20,90 | 9,68K |
| 2026-07-22 | €21,20 | -0,47 % | €21,25 | €21,55 | €21,10 | 9,15K |
| 2026-07-21 | €21,30 | +0,95 % | €21,00 | €21,30 | €20,85 | 2,54K |
| 2026-07-20 | €21,10 | 0,00 % | €21,15 | €21,50 | €20,85 | 25,90K |
| 2026-07-17 | €21,10 | +0,24 % | €20,95 | €21,35 | €20,90 | 6,28K |
| 2026-07-16 | €21,05 | 0,00 % | €21,35 | €21,35 | €20,75 | 10,06K |
| 2026-07-15 | €21,05 | -2,09 % | €21,50 | €21,50 | €21,05 | 8,65K |
| 2026-07-14 | €21,50 | +3,37 % | €20,95 | €21,55 | €20,90 | 17,11K |
| 2026-07-13 | €20,80 | -0,95 % | €21,00 | €21,45 | €20,75 | 12,84K |
| 2026-07-10 | €21,00 | -1,18 % | €21,30 | €21,30 | €20,85 | 9,42K |
| 2026-07-09 | €21,25 | -1,16 % | €21,65 | €21,65 | €21,05 | 6,62K |
| 2026-07-08 | €21,50 | +0,94 % | €21,60 | €21,65 | €21,05 | 9,91K |
| 2026-07-07 | €21,30 | -2,52 % | €21,90 | €21,95 | €21,30 | 11,68K |
| 2026-07-06 | €21,85 | -1,35 % | €22,15 | €22,15 | €21,65 | 11,90K |
| 2026-07-03 | €22,15 | +1,84 % | €21,85 | €22,30 | €21,65 | 15,04K |
| 2026-07-02 | €21,75 | +1,16 % | €21,80 | €22,00 | €21,55 | 11,53K |
| 2026-07-01 | €21,50 | -0,23 % | €21,65 | €21,75 | €21,40 | 5,65K |
| 2026-06-30 | €21,55 | +0,23 % | €21,25 | €22,05 | €21,25 | 14,11K |
| 2026-06-29 | €21,50 | +1,65 % | €21,45 | €22,00 | €21,15 | 15,47K |
| 2026-06-26 | €21,15 | -0,70 % | €21,00 | €21,55 | €21,00 | 15,68K |
| 2026-06-25 | €21,30 | -2,74 % | €22,30 | €22,30 | €21,20 | 21,21K |
| 2026-06-24 | €21,90 | -2,67 % | €22,10 | €22,50 | €21,80 | 22,78K |
| 2026-06-23 | €22,50 | +0,45 % | €22,20 | €22,70 | €22,10 | 40,97K |
| 2026-06-22 | €22,40 | -1,75 % | €23,00 | €23,50 | €22,40 | 41,07K |
| 2026-06-19 | €22,80 | +2,01 % | €22,45 | €22,80 | €22,25 | 28,29K |
| 2026-06-18 | €22,35 | +0,68 % | €22,30 | €22,35 | €21,75 | 16,87K |
| 2026-06-17 | €22,20 | +0,91 % | €22,30 | €22,30 | €21,70 | 25,68K |
| 2026-06-16 | €22,00 | +0,23 % | €21,85 | €22,35 | €21,85 | 12,85K |
| 2026-06-15 | €21,95 | -1,79 % | €22,90 | €22,90 | €21,80 | 25,39K |
| 2026-06-12 | €22,35 | -0,22 % | €22,20 | €22,65 | €22,20 | 14,30K |
| 2026-06-11 | €22,40 | -0,44 % | €22,15 | €22,80 | €22,15 | 20,53K |
| 2026-06-10 | €22,50 | -0,88 % | €23,00 | €23,00 | €22,15 | 37,55K |
| 2026-06-09 | €22,70 | -9,38 % | €24,35 | €24,70 | €21,70 | 192,20K |
| 2026-06-08 | €25,05 | +0,20 % | €25,10 | €25,65 | €24,95 | 41,44K |
| 2026-06-05 | €25,00 | +0,40 % | €24,55 | €25,40 | €24,55 | 30,32K |
| 2026-06-04 | €24,90 | -0,40 % | €25,10 | €25,10 | €24,35 | 13,19K |
| 2026-06-03 | €25,00 | -1,57 % | €25,45 | €25,85 | €24,95 | 29,84K |
| 2026-06-02 | €25,40 | +4,53 % | €24,40 | €25,40 | €24,10 | 26,91K |
| 2026-06-01 | €24,30 | -0,41 % | €24,60 | €24,85 | €24,30 | 17,87K |
| 2026-05-29 | €24,40 | -0,61 % | €24,90 | €24,90 | €24,35 | 25,17K |