3,703€
0,07%
Echtzeit-Aktienkurs Alpha Bank S.A.
Bid:
Ask:
Aktienkurse zur Alpha Bank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 3,72 | 3,76 | 3,68 | 3,72 | -0,48% | 15.910,00 |
| 25.02.2026 | 3,56 | 3,74 | 3,56 | 3,74 | 3,35% | 8.979,00 |
| 24.02.2026 | 3,66 | 3,75 | 3,60 | 3,62 | -2,03% | 16.780,00 |
| 23.02.2026 | 3,68 | 3,74 | 3,68 | 3,69 | -0,91% | 5.729,00 |
| 20.02.2026 | 3,69 | 3,73 | 3,64 | 3,73 | 0,68% | 53.163,00 |
| 19.02.2026 | 3,89 | 3,95 | 3,69 | 3,70 | -3,34% | 11.928,00 |
| 18.02.2026 | 3,69 | 3,89 | 3,69 | 3,83 | 4,59% | 11.938,00 |
| 17.02.2026 | 3,81 | 3,81 | 3,64 | 3,66 | -4,21% | 34.250,00 |
| 16.02.2026 | 3,77 | 3,95 | 3,77 | 3,82 | -1,62% | 17.713,00 |
| 13.02.2026 | 3,96 | 3,96 | 3,80 | 3,88 | -2,95% | 80.542,00 |
| 12.02.2026 | 3,97 | 4,12 | 3,97 | 4,00 | 1,81% | 12.149,00 |
| 11.02.2026 | 4,10 | 4,12 | 3,91 | 3,93 | -4,82% | 47.098,00 |
| 10.02.2026 | 4,22 | 4,27 | 4,12 | 4,13 | -1,95% | 17.368,00 |
| 09.02.2026 | 4,49 | 4,51 | 4,15 | 4,21 | -6,13% | 49.173,00 |
| 06.02.2026 | 4,32 | 4,51 | 4,20 | 4,49 | 2,49% | 35.942,00 |
| 05.02.2026 | 4,50 | 4,50 | 4,27 | 4,38 | -2,49% | 30.063,00 |
| 04.02.2026 | 4,47 | 4,54 | 4,32 | 4,49 | 2,05% | 60.470,00 |
| 03.02.2026 | 4,35 | 4,52 | 4,35 | 4,40 | 0,27% | 100.481,00 |
| 02.02.2026 | 4,15 | 4,48 | 4,05 | 4,39 | 7,08% | 99.596,00 |
| 30.01.2026 | 4,11 | 4,13 | 4,01 | 4,10 | -0,80% | 121.633,00 |
| 29.01.2026 | 4,26 | 4,28 | 4,07 | 4,13 | -4,11% | 148.265,00 |
| 28.01.2026 | 4,20 | 4,33 | 4,15 | 4,31 | 5,05% | 55.360,00 |
| 27.01.2026 | 3,95 | 4,13 | 3,95 | 4,10 | 4,80% | 159.498,00 |
| 26.01.2026 | 3,96 | 3,99 | 3,88 | 3,91 | -0,86% | 32.267,00 |
| 23.01.2026 | 3,96 | 4,00 | 3,89 | 3,95 | 1,05% | 10.822,00 |
| 22.01.2026 | 3,81 | 3,97 | 3,81 | 3,91 | 1,98% | 8.778,00 |
| 21.01.2026 | 3,83 | 3,88 | 3,75 | 3,83 | -1,19% | 22.397,00 |
| 20.01.2026 | 3,93 | 3,93 | 3,80 | 3,88 | -1,55% | 3.778,00 |
| 19.01.2026 | 3,91 | 3,96 | 3,81 | 3,94 | 1,97% | 34.786,00 |
| 16.01.2026 | 3,89 | 3,96 | 3,83 | 3,86 | -1,35% | 15.271,00 |
| 15.01.2026 | 3,95 | 3,95 | 3,89 | 3,91 | -0,89% | 11.303,00 |
| 14.01.2026 | 3,94 | 3,95 | 3,88 | 3,95 | -1,13% | 1.006,00 |
| 13.01.2026 | 3,96 | 4,04 | 3,93 | 3,99 | 2,59% | 12.223,00 |
| 12.01.2026 | 3,93 | 3,98 | 3,85 | 3,89 | 0,08% | 13.055,00 |
| 09.01.2026 | 3,80 | 3,89 | 3,76 | 3,89 | 2,72% | 20.128,00 |
| 08.01.2026 | 3,71 | 3,85 | 3,71 | 3,79 | 1,26% | 19.691,00 |
| 07.01.2026 | 3,77 | 3,79 | 3,69 | 3,74 | 1,08% | 15.278,00 |
| 06.01.2026 | 3,72 | 3,74 | 3,68 | 3,70 | -1,02% | 1.512,00 |
| 05.01.2026 | 3,68 | 3,74 | 3,67 | 3,74 | 2,02% | 26.263,00 |
| 02.01.2026 | 3,60 | 3,66 | 3,52 | 3,66 | 3,71% | 13.396,00 |
| 30.12.2025 | 3,54 | 3,59 | 3,53 | 3,53 | 1,52% | 4.132,00 |
| 29.12.2025 | 3,61 | 3,68 | 3,48 | 3,48 | -2,25% | 17.413,00 |
| 23.12.2025 | 3,58 | 3,63 | 3,53 | 3,56 | 0,82% | 28.702,00 |
| 22.12.2025 | 3,40 | 3,59 | 3,40 | 3,53 | 2,08% | 47.729,00 |
| 19.12.2025 | 3,47 | 3,49 | 3,40 | 3,46 | -0,29% | 13.700,00 |
| 18.12.2025 | 3,40 | 3,47 | 3,37 | 3,47 | 3,12% | 6.150,00 |
| 17.12.2025 | 3,36 | 3,36 | 3,30 | 3,36 | -1,35% | 9.705,00 |
| 16.12.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 1,52% | 1.464,00 |
| 15.12.2025 | 3,46 | 3,46 | 3,36 | 3,36 | -1,06% | 5.349,00 |
| 12.12.2025 | 3,41 | 3,41 | 3,40 | 3,40 | 0,30% | 3.587,00 |
| 11.12.2025 | 3,35 | 3,40 | 3,31 | 3,39 | 0,71% | 30.537,00 |
| 10.12.2025 | 3,35 | 3,36 | 3,26 | 3,36 | -0,41% | 35.030,00 |
| 09.12.2025 | 3,42 | 3,43 | 3,30 | 3,38 | -2,15% | 48.166,00 |
| 08.12.2025 | 3,43 | 3,49 | 3,43 | 3,45 | 0,61% | 2.114,00 |
| 05.12.2025 | 3,45 | 3,50 | 3,43 | 3,43 | -2,03% | 957,00 |
| 04.12.2025 | 3,43 | 3,50 | 3,43 | 3,50 | 2,01% | 3.800,00 |
| 03.12.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -0,35% | 2.400,00 |
| 02.12.2025 | 3,45 | 3,50 | 3,44 | 3,44 | -0,06% | 1.336,00 |
| 01.12.2025 | 3,34 | 3,45 | 3,34 | 3,44 | -0,20% | 24.005,00 |
| 28.11.2025 | 3,48 | 3,48 | 3,44 | 3,45 | -2,87% | 8.355,00 |
| 27.11.2025 | 3,65 | 3,66 | 3,55 | 3,55 | -1,50% | 2.468,00 |
| 26.11.2025 | 3,64 | 3,64 | 3,60 | 3,61 | -1,12% | 6.440,00 |
| 25.11.2025 | 3,56 | 3,65 | 3,56 | 3,65 | 1,53% | 2.353,00 |
| 24.11.2025 | 3,62 | 3,68 | 3,52 | 3,59 | 1,21% | 31.139,00 |
| 21.11.2025 | 3,56 | 3,56 | 3,49 | 3,55 | -1,28% | 5.632,00 |
| 20.11.2025 | 3,55 | 3,60 | 3,55 | 3,60 | 3,45% | 36.250,00 |
| 19.11.2025 | 3,45 | 3,55 | 3,41 | 3,48 | 0,46% | 5.256,00 |
| 18.11.2025 | 3,50 | 3,50 | 3,44 | 3,46 | -2,51% | 26.262,00 |
| 17.11.2025 | 3,47 | 3,55 | 3,46 | 3,55 | 2,60% | 9.520,00 |
| 14.11.2025 | 3,42 | 3,50 | 3,40 | 3,46 | -0,35% | 42.204,00 |
| 13.11.2025 | 3,43 | 3,48 | 3,41 | 3,47 | 2,54% | 21.862,00 |
| 12.11.2025 | 3,45 | 3,45 | 3,30 | 3,39 | -1,60% | 10.642,00 |
| 11.11.2025 | 3,45 | 3,45 | 3,40 | 3,44 | 2,66% | 4.200,00 |
| 10.11.2025 | 3,34 | 3,50 | 3,33 | 3,35 | -0,03% | 31.405,00 |
| 07.11.2025 | 3,47 | 3,47 | 3,35 | 3,35 | -0,50% | 1.378,00 |
| 06.11.2025 | 3,38 | 3,42 | 3,32 | 3,37 | -0,50% | 8.752,00 |
| 05.11.2025 | 3,41 | 3,41 | 3,35 | 3,39 | -0,41% | 33.481,00 |
| 04.11.2025 | 3,47 | 3,47 | 3,40 | 3,40 | -2,80% | 6.050,00 |
| 03.11.2025 | 3,46 | 3,50 | 3,44 | 3,50 | 2,55% | 9.478,00 |
| 31.10.2025 | 3,56 | 3,56 | 3,40 | 3,41 | -3,26% | 21.257,00 |
| 30.10.2025 | 3,46 | 3,65 | 3,46 | 3,53 | 2,41% | 22.930,00 |
| 29.10.2025 | 3,49 | 3,50 | 3,43 | 3,44 | -2,77% | 13.250,00 |
| 28.10.2025 | 3,48 | 3,54 | 3,33 | 3,54 | 1,46% | 10.238,00 |
| 27.10.2025 | 3,62 | 3,62 | 3,48 | 3,49 | -2,05% | 9.300,00 |
| 24.10.2025 | 3,58 | 3,58 | 3,50 | 3,56 | 1,16% | 15.255,00 |
| 23.10.2025 | 3,50 | 3,62 | 3,50 | 3,52 | -0,68% | 4.085,00 |
| 22.10.2025 | 3,47 | 3,59 | 3,47 | 3,55 | 2,10% | 4.430,00 |
| 21.10.2025 | 3,37 | 3,50 | 3,32 | 3,47 | 3,80% | 11.879,00 |
| 20.10.2025 | 3,37 | 3,45 | 3,30 | 3,35 | -1,41% | 17.708,00 |
| 17.10.2025 | 3,46 | 3,46 | 3,24 | 3,39 | -1,82% | 50.987,00 |
| 16.10.2025 | 3,55 | 3,55 | 3,46 | 3,46 | -1,23% | 7.104,00 |
| 15.10.2025 | 3,60 | 3,60 | 3,49 | 3,50 | -2,80% | 12.914,00 |
| 14.10.2025 | 3,70 | 3,74 | 3,60 | 3,60 | -2,70% | 7.508,00 |
| 13.10.2025 | 3,67 | 3,73 | 3,67 | 3,70 | 0,03% | 240,00 |
| 10.10.2025 | 3,84 | 3,84 | 3,70 | 3,70 | -4,12% | 6.625,00 |
| 09.10.2025 | 3,76 | 3,86 | 3,76 | 3,86 | 2,93% | 8.510,00 |
| 08.10.2025 | 3,71 | 3,76 | 3,71 | 3,75 | 2,43% | 16.000,00 |
| 07.10.2025 | 3,69 | 3,70 | 3,65 | 3,66 | 0,72% | 16.208,00 |
| 06.10.2025 | 3,73 | 3,78 | 3,61 | 3,63 | -2,31% | 12.061,00 |
| 03.10.2025 | 3,69 | 3,79 | 3,67 | 3,72 | 2,28% | 11.929,00 |