29,555€
0,92%
Echtzeit-Aktienkurs ALIOR BANK SA ZY 10
Bid:
Ask:
Aktienkurse zur ALIOR BANK SA ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 29,21 | 29,82 | 29,21 | 29,76 | 1,60% | - |
| 23.10.2026 | 29,93 | 29,95 | 28,75 | 29,29 | -1,83% | - |
| 22.10.2026 | 30,36 | 30,36 | 29,81 | 29,83 | -2,00% | - |
| 21.10.2026 | 30,12 | 30,66 | 29,85 | 30,44 | 1,57% | - |
| 20.10.2026 | 30,32 | 30,65 | 29,34 | 29,97 | -0,73% | - |
| 19.10.2026 | 30,69 | 30,87 | 30,18 | 30,19 | -1,76% | - |
| 16.10.2026 | 30,12 | 30,91 | 29,95 | 30,73 | 2,50% | - |
| 15.10.2026 | 29,96 | 30,49 | 29,74 | 29,98 | -0,03% | - |
| 14.10.2026 | 30,12 | 30,26 | 29,73 | 29,99 | 0,17% | - |
| 13.10.2026 | 29,92 | 30,35 | 29,76 | 29,94 | 0,84% | - |
| 12.10.2026 | 29,62 | 30,10 | 29,60 | 29,69 | 0,63% | - |
| 09.10.2026 | 29,61 | 29,98 | 29,25 | 29,51 | 0,39% | - |
| 08.10.2026 | 30,36 | 30,55 | 29,38 | 29,39 | -2,81% | - |
| 07.10.2026 | 30,89 | 31,53 | 30,23 | 30,24 | -1,82% | - |
| 06.10.2026 | 29,94 | 31,16 | 29,94 | 30,80 | 3,70% | - |
| 05.10.2026 | 29,70 | 29,99 | 29,61 | 29,70 | -0,24% | - |
| 02.10.2026 | 30,32 | 30,60 | 29,35 | 29,77 | -1,26% | - |
| 01.10.2026 | 31,58 | 31,67 | 30,07 | 30,15 | -4,13% | - |
| 30.09.2026 | 31,49 | 31,86 | 31,33 | 31,45 | 1,19% | - |
| 29.09.2026 | 31,89 | 31,90 | 31,08 | 31,08 | -1,38% | - |
| 28.09.2026 | 31,62 | 31,99 | 31,41 | 31,52 | 0,65% | - |
| 25.09.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -1,01% | - |
| 24.09.2026 | 31,63 | 31,63 | 31,63 | 31,63 | -1,49% | - |
| 23.09.2026 | 32,11 | 32,11 | 32,11 | 32,11 | 0,50% | - |
| 22.09.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 6,32% | - |
| 21.09.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -1,12% | - |
| 18.09.2026 | 30,39 | 30,39 | 30,39 | 30,39 | 0,53% | - |
| 17.09.2026 | 30,23 | 30,23 | 30,23 | 30,23 | -0,07% | - |
| 16.09.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 1,10% | - |
| 15.09.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -3,20% | - |
| 14.09.2026 | 30,91 | 30,91 | 30,91 | 30,91 | -0,39% | - |
| 11.09.2026 | 31,03 | 31,03 | 31,03 | 31,03 | -0,77% | - |
| 10.09.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -0,82% | - |
| 09.09.2026 | 31,53 | 31,53 | 31,53 | 31,53 | 1,25% | - |
| 08.09.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -0,16% | - |
| 07.09.2026 | 31,17 | 31,19 | 31,17 | 31,19 | 1,10% | 50,00 |
| 04.09.2026 | 30,85 | 30,85 | 30,85 | 30,85 | 0,46% | - |
| 03.09.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 2,03% | - |
| 02.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,86% | - |
| 01.09.2026 | 30,36 | 30,36 | 30,36 | 30,36 | 0,40% | - |
| 31.08.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 0,00% | - |
| 28.08.2026 | 30,24 | 30,24 | 30,24 | 30,24 | -2,45% | - |
| 27.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,37% | - |
| 26.08.2026 | 29,99 | 29,99 | 29,99 | 29,99 | 0,33% | - |
| 25.08.2026 | 29,89 | 29,89 | 29,89 | 29,89 | -0,27% | - |
| 24.08.2026 | 29,97 | 29,97 | 29,97 | 29,97 | 0,13% | - |
| 21.08.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -1,77% | - |
| 20.08.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 0,79% | - |
| 19.08.2026 | 30,23 | 30,23 | 30,23 | 30,23 | -0,17% | - |
| 18.08.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -1,21% | - |
| 17.08.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 1,32% | - |
| 14.08.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -1,21% | - |
| 13.08.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -0,97% | - |
| 12.08.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -0,06% | - |
| 11.08.2026 | 30,94 | 30,94 | 30,94 | 30,94 | -0,58% | - |
| 10.08.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,16% | - |
| 07.08.2026 | 31,17 | 31,17 | 31,17 | 31,17 | -0,73% | - |
| 06.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -5,16% | - |
| 05.08.2026 | 33,11 | 33,11 | 33,11 | 33,11 | 3,21% | - |
| 04.08.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -0,03% | - |
| 03.08.2026 | 32,09 | 32,09 | 32,09 | 32,09 | 0,47% | - |
| 31.07.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 2,54% | - |
| 30.07.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 1,10% | - |
| 29.07.2026 | 30,81 | 30,81 | 30,81 | 30,81 | -0,16% | - |
| 28.07.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,06% | - |
| 27.07.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,95% | - |
| 24.07.2026 | 30,59 | 30,59 | 30,59 | 30,59 | -3,74% | - |
| 23.07.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 0,70% | 2,00 |
| 22.07.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 0,06% | - |
| 21.07.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 4,16% | - |
| 20.07.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -2,01% | - |
| 17.07.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,78% | - |
| 16.07.2026 | 31,91 | 31,91 | 31,46 | 31,46 | -3,35% | 62,00 |
| 15.07.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -0,18% | - |
| 14.07.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 1,18% | - |
| 13.07.2026 | 32,23 | 32,23 | 32,23 | 32,23 | -0,89% | - |
| 10.07.2026 | 32,01 | 32,76 | 32,01 | 32,52 | 1,53% | - |
| 09.07.2026 | 31,56 | 32,39 | 31,41 | 32,03 | 2,10% | - |
| 08.07.2026 | 30,95 | 31,73 | 30,76 | 31,37 | 0,97% | - |
| 07.07.2026 | 31,16 | 31,32 | 30,54 | 31,07 | -0,35% | - |
| 06.07.2026 | 31,17 | 31,53 | 31,11 | 31,18 | 0,58% | - |
| 03.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,04% | - |
| 02.07.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 1,00% | - |
| 01.07.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -1,57% | - |
| 30.06.2026 | 30,60 | 30,60 | 30,56 | 30,56 | -0,71% | 320,00 |
| 29.06.2026 | 30,78 | 30,78 | 30,78 | 30,78 | -0,48% | - |
| 26.06.2026 | 31,11 | 31,22 | 30,66 | 30,93 | -0,90% | - |
| 25.06.2026 | 30,50 | 31,46 | 30,50 | 31,21 | 2,58% | - |
| 24.06.2026 | 30,78 | 31,31 | 30,12 | 30,43 | -1,19% | - |
| 23.06.2026 | 31,07 | 31,25 | 30,47 | 30,79 | -1,63% | - |
| 22.06.2026 | 31,54 | 31,97 | 30,85 | 31,30 | -0,13% | - |
| 19.06.2026 | 31,34 | 31,34 | 31,34 | 31,34 | -3,54% | - |
| 18.06.2026 | 32,49 | 32,49 | 32,49 | 32,49 | -1,84% | - |
| 17.06.2026 | 32,33 | 33,10 | 32,33 | 33,10 | 5,92% | 696,00 |
| 16.06.2026 | 31,25 | 31,25 | 31,25 | 31,25 | -2,07% | - |
| 15.06.2026 | 31,91 | 31,91 | 31,91 | 31,91 | 4,32% | - |
| 12.06.2026 | 30,28 | 30,59 | 30,28 | 30,59 | 1,63% | 125,00 |
| 11.06.2026 | 29,69 | 30,10 | 29,69 | 30,10 | -0,66% | 104,00 |
| 10.06.2026 | 29,79 | 30,30 | 29,79 | 30,30 | 2,61% | 50,00 |
| 09.06.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 2,07% | - |