4,893€
0,26%
Echtzeit-Aktienkurs Alpha Bank S.A.
Bid:
Ask:
Aktienkurse zur Alpha Bank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,87 | 5,03 | 4,75 | 4,94 | 1,23% | 26.869,00 |
| 28.09.2026 | 4,62 | 4,88 | 4,62 | 4,88 | 5,51% | 29.680,00 |
| 25.09.2026 | 4,74 | 4,75 | 4,60 | 4,63 | -1,53% | 13.085,00 |
| 24.09.2026 | 4,50 | 4,76 | 4,38 | 4,70 | 3,94% | 47.576,00 |
| 23.09.2026 | 4,71 | 4,71 | 4,50 | 4,52 | -4,44% | 43.597,00 |
| 22.09.2026 | 4,80 | 4,87 | 4,65 | 4,73 | -1,97% | 111.825,00 |
| 21.09.2026 | 4,83 | 4,88 | 4,69 | 4,82 | 1,11% | 97.263,00 |
| 18.09.2026 | 4,85 | 4,90 | 4,70 | 4,77 | -2,23% | 82.586,00 |
| 17.09.2026 | 4,92 | 4,95 | 4,72 | 4,88 | -0,43% | 149.693,00 |
| 16.09.2026 | 4,76 | 4,95 | 4,76 | 4,90 | 3,16% | 535.403,00 |
| 15.09.2026 | 4,80 | 4,80 | 4,62 | 4,75 | -1,00% | 3.174,00 |
| 14.09.2026 | 4,61 | 4,84 | 4,61 | 4,80 | 3,00% | 30.052,00 |
| 11.09.2026 | 4,68 | 4,70 | 4,59 | 4,66 | -0,85% | 7.797,00 |
| 10.09.2026 | 4,72 | 4,72 | 4,55 | 4,70 | 1,71% | 4.777,00 |
| 09.09.2026 | 4,67 | 4,71 | 4,60 | 4,62 | -1,68% | 6.151,00 |
| 08.09.2026 | 4,56 | 4,71 | 4,56 | 4,70 | 1,53% | 6.419,00 |
| 07.09.2026 | 4,68 | 4,68 | 4,57 | 4,63 | -0,17% | 1.668,00 |
| 04.09.2026 | 4,56 | 4,64 | 4,56 | 4,64 | 1,78% | 11.875,00 |
| 03.09.2026 | 4,50 | 4,56 | 4,42 | 4,56 | 0,51% | 7.268,00 |
| 02.09.2026 | 4,39 | 4,53 | 4,35 | 4,53 | 3,33% | 5.007,00 |
| 01.09.2026 | 4,57 | 4,57 | 4,39 | 4,39 | -1,46% | 1.611,00 |
| 31.08.2026 | 4,47 | 4,49 | 4,41 | 4,45 | -1,11% | 3.956,00 |
| 28.08.2026 | 4,50 | 4,54 | 4,50 | 4,50 | 0,81% | 1.417,00 |
| 27.08.2026 | 4,61 | 4,68 | 4,45 | 4,47 | -2,93% | 4.523,00 |
| 26.08.2026 | 4,55 | 4,63 | 4,55 | 4,60 | 0,86% | 4.357,00 |
| 25.08.2026 | 4,43 | 4,58 | 4,42 | 4,56 | 2,93% | 4.184,00 |
| 24.08.2026 | 4,40 | 4,43 | 4,38 | 4,43 | 0,14% | 5.239,00 |
| 21.08.2026 | 4,43 | 4,44 | 4,40 | 4,43 | 0,57% | 3.394,00 |
| 20.08.2026 | 4,42 | 4,43 | 4,40 | 4,40 | 0,85% | 1.399,00 |
| 19.08.2026 | 4,44 | 4,45 | 4,36 | 4,36 | -2,00% | 3.062,00 |
| 18.08.2026 | 4,61 | 4,61 | 4,31 | 4,45 | -4,63% | 25.714,00 |
| 17.08.2026 | 4,70 | 4,70 | 4,57 | 4,67 | -0,66% | 9.481,00 |
| 14.08.2026 | 4,72 | 4,72 | 4,68 | 4,70 | -0,23% | 5.609,00 |
| 13.08.2026 | 4,63 | 4,75 | 4,63 | 4,71 | 2,04% | 10.782,00 |
| 12.08.2026 | 4,48 | 4,64 | 4,48 | 4,62 | 3,22% | 22.600,00 |
| 11.08.2026 | 4,53 | 4,53 | 4,43 | 4,47 | -0,40% | 1.500,00 |
| 10.08.2026 | 4,40 | 4,51 | 4,25 | 4,49 | 2,07% | 37.582,00 |
| 07.08.2026 | 4,48 | 4,48 | 4,35 | 4,40 | -1,76% | 12.854,00 |
| 06.08.2026 | 4,27 | 4,48 | 4,27 | 4,48 | 4,87% | 30.134,00 |
| 05.08.2026 | 4,26 | 4,39 | 4,18 | 4,27 | 1,88% | 9.294,00 |
| 04.08.2026 | 4,20 | 4,40 | 4,19 | 4,19 | -0,24% | 7.151,00 |
| 03.08.2026 | 4,12 | 4,30 | 4,05 | 4,20 | 3,22% | 31.572,00 |
| 31.07.2026 | 4,19 | 4,20 | 4,07 | 4,07 | -2,40% | 2.073,00 |
| 30.07.2026 | 4,11 | 4,18 | 4,10 | 4,17 | 0,02% | 6.332,00 |
| 29.07.2026 | 4,02 | 4,17 | 4,02 | 4,17 | 3,73% | 23.831,00 |
| 28.07.2026 | 4,05 | 4,05 | 4,02 | 4,02 | -1,47% | 9.950,00 |
| 27.07.2026 | 3,96 | 4,08 | 3,93 | 4,08 | 4,62% | 7.544,00 |
| 24.07.2026 | 3,77 | 3,95 | 3,63 | 3,90 | 1,77% | 20.612,00 |
| 23.07.2026 | 3,94 | 3,95 | 3,59 | 3,83 | -2,17% | 15.079,00 |
| 22.07.2026 | 4,06 | 4,06 | 3,91 | 3,92 | -0,86% | 3.818,00 |
| 21.07.2026 | 3,88 | 3,95 | 3,88 | 3,95 | 3,35% | 3.650,00 |
| 20.07.2026 | 3,77 | 3,91 | 3,71 | 3,82 | 2,85% | 10.926,00 |
| 17.07.2026 | 3,93 | 3,93 | 3,72 | 3,72 | -4,62% | 9.547,00 |
| 16.07.2026 | 3,95 | 3,95 | 3,87 | 3,90 | -0,99% | 1.948,00 |
| 15.07.2026 | 3,91 | 4,04 | 3,90 | 3,94 | -0,91% | 3.939,00 |
| 14.07.2026 | 3,99 | 4,00 | 3,91 | 3,97 | -0,30% | 3.127,00 |
| 13.07.2026 | 3,95 | 4,07 | 3,91 | 3,98 | -1,48% | 3.442,00 |
| 10.07.2026 | 4,04 | 4,10 | 4,03 | 4,04 | 0,12% | 1.060,00 |
| 09.07.2026 | 4,03 | 4,04 | 4,02 | 4,04 | 1,64% | 1.121,00 |
| 08.07.2026 | 4,12 | 4,12 | 3,97 | 3,97 | -3,89% | 930,00 |
| 07.07.2026 | 4,15 | 4,17 | 4,08 | 4,13 | 0,78% | 6.379,00 |
| 06.07.2026 | 4,03 | 4,10 | 4,03 | 4,10 | 2,07% | 1.666,00 |
| 03.07.2026 | 4,05 | 4,07 | 3,89 | 4,02 | -0,25% | 11.694,00 |
| 02.07.2026 | 4,04 | 4,04 | 4,03 | 4,03 | 1,38% | 617,00 |
| 01.07.2026 | 3,91 | 3,97 | 3,89 | 3,97 | 1,53% | 1.149,00 |
| 30.06.2026 | 3,93 | 3,97 | 3,91 | 3,91 | -0,74% | 6.174,00 |
| 29.06.2026 | 3,93 | 4,00 | 3,90 | 3,94 | 1,08% | 5.695,00 |
| 26.06.2026 | 3,97 | 3,97 | 3,90 | 3,90 | -0,31% | 5.271,00 |
| 25.06.2026 | 3,85 | 3,91 | 3,85 | 3,91 | 0,03% | 1.100,00 |
| 24.06.2026 | 3,92 | 3,98 | 3,90 | 3,91 | 0,31% | 7.617,00 |
| 23.06.2026 | 4,07 | 4,07 | 3,61 | 3,90 | -4,44% | 28.157,00 |
| 22.06.2026 | 4,02 | 4,08 | 4,01 | 4,08 | 1,75% | 5.020,00 |
| 19.06.2026 | 4,10 | 4,16 | 4,01 | 4,01 | -2,17% | 8.225,00 |
| 18.06.2026 | 4,11 | 4,20 | 4,02 | 4,10 | -0,97% | 18.491,00 |
| 17.06.2026 | 4,10 | 4,23 | 4,10 | 4,14 | 1,22% | 16.623,00 |
| 16.06.2026 | 4,15 | 4,17 | 3,97 | 4,09 | -1,42% | 17.343,00 |
| 15.06.2026 | 3,94 | 4,15 | 3,82 | 4,15 | 5,81% | 37.871,00 |
| 12.06.2026 | 3,81 | 3,95 | 3,81 | 3,92 | 1,87% | 13.266,00 |
| 11.06.2026 | 3,72 | 3,87 | 3,71 | 3,85 | 2,61% | 12.681,00 |
| 10.06.2026 | 3,77 | 3,78 | 3,75 | 3,75 | -1,60% | 1.440,00 |
| 09.06.2026 | 3,76 | 3,88 | 3,73 | 3,81 | 1,76% | 67.656,00 |
| 08.06.2026 | 3,62 | 3,77 | 3,50 | 3,75 | 1,38% | 9.868,00 |
| 05.06.2026 | 3,67 | 3,71 | 3,67 | 3,70 | -0,91% | 4.137,00 |
| 04.06.2026 | 3,73 | 3,73 | 3,73 | 3,73 | -0,29% | 42,00 |
| 03.06.2026 | 3,83 | 3,83 | 3,70 | 3,74 | -4,18% | 12.022,00 |
| 02.06.2026 | 3,77 | 3,90 | 3,75 | 3,90 | 3,58% | 12.507,00 |
| 01.06.2026 | 3,86 | 3,86 | 3,74 | 3,77 | -2,41% | 4.448,00 |
| 29.05.2026 | 3,79 | 3,87 | 3,76 | 3,86 | 1,42% | 15.585,00 |
| 28.05.2026 | 3,81 | 3,83 | 3,79 | 3,81 | 0,21% | 39.034,00 |
| 27.05.2026 | 3,76 | 3,91 | 3,65 | 3,80 | 1,85% | 16.492,00 |
| 26.05.2026 | 3,65 | 3,80 | 3,65 | 3,73 | 2,22% | 13.485,00 |
| 25.05.2026 | 3,52 | 3,66 | 3,47 | 3,65 | 4,89% | 13.591,00 |
| 22.05.2026 | 3,51 | 3,57 | 3,45 | 3,48 | 1,30% | 9.745,00 |
| 21.05.2026 | 3,46 | 3,58 | 3,43 | 3,43 | -1,31% | - |
| 20.05.2026 | 3,48 | 3,52 | 3,45 | 3,48 | 3,63% | 2.181,00 |
| 19.05.2026 | 3,47 | 3,47 | 3,30 | 3,36 | -4,28% | 11.495,00 |
| 18.05.2026 | 3,53 | 3,53 | 3,42 | 3,51 | -1,18% | 5.589,00 |
| 15.05.2026 | 3,60 | 3,60 | 3,50 | 3,55 | -3,01% | 2.562,00 |
| 14.05.2026 | 3,54 | 3,66 | 3,54 | 3,66 | 2,35% | 2.134,00 |
| 13.05.2026 | 3,56 | 3,58 | 3,56 | 3,58 | -0,69% | 724,00 |