28,170€
27,76%
Echtzeit-Aktienkurs Alior Bank S.A.
Bid:
Ask:
Aktienkurse zur Alior Bank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 28,14 | 28,90 | 27,92 | 28,17 | 27,76% | - |
| 06.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -7,08% | - |
| 22.04.2025 | 23,73 | 23,73 | 23,73 | 23,73 | 6,80% | - |
| 09.04.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 8,23% | - |
| 07.11.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 1,84% | - |
| 06.11.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 1,38% | - |
| 05.11.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -0,03% | - |
| 30.10.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 2,61% | - |
| 29.10.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,03% | - |
| 28.10.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,26% | - |
| 25.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -2,72% | - |
| 24.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,76% | - |
| 23.10.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -2,90% | - |
| 22.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -3,19% | - |
| 18.10.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -1,32% | - |
| 17.10.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 0,61% | - |
| 16.10.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 1,00% | - |
| 14.10.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 5,92% | - |
| 09.10.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 1,49% | - |
| 08.10.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -0,38% | - |
| 07.10.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -5,44% | - |
| 17.09.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 2,23% | - |
| 13.09.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,20% | - |
| 12.09.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,54% | - |
| 11.09.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -3,06% | - |
| 10.09.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -0,48% | - |
| 09.09.2024 | 21,03 | 21,03 | 21,03 | 21,03 | -2,41% | - |
| 06.09.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -5,27% | - |
| 05.09.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,52% | - |
| 02.09.2024 | 22,87 | 22,87 | 22,87 | 22,87 | 3,39% | - |
| 28.08.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -1,38% | - |
| 27.08.2024 | 22,43 | 22,43 | 22,43 | 22,43 | -1,45% | - |
| 26.08.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,04% | - |
| 23.08.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 2,99% | - |
| 21.08.2024 | 22,11 | 22,11 | 22,11 | 22,11 | -3,91% | - |
| 19.08.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 1,14% | - |
| 16.08.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 7,01% | - |
| 15.08.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -1,98% | - |
| 14.08.2024 | 21,69 | 21,69 | 21,69 | 21,69 | 0,32% | - |
| 13.08.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 10,11% | - |
| 12.08.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,26% | - |
| 09.08.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 4,73% | - |
| 08.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,46% | - |
| 07.08.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,36% | - |
| 06.08.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 2,10% | - |
| 05.08.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -5,74% | - |
| 02.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,67% | - |
| 01.08.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -0,94% | - |
| 31.07.2024 | 21,17 | 21,17 | 21,17 | 21,17 | -0,98% | - |
| 30.07.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -0,14% | - |
| 29.07.2024 | 21,41 | 21,41 | 21,41 | 21,41 | 0,90% | - |
| 25.07.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -0,61% | - |
| 24.07.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,09% | - |
| 23.07.2024 | 21,33 | 21,33 | 21,33 | 21,33 | -1,75% | - |
| 22.07.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 1,35% | - |
| 19.07.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 2,10% | - |
| 18.07.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -0,14% | - |
| 17.07.2024 | 21,01 | 21,01 | 21,01 | 21,01 | -5,45% | - |
| 16.07.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,31% | - |
| 15.07.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -1,07% | - |
| 12.07.2024 | 22,53 | 22,53 | 22,53 | 22,53 | 1,21% | - |
| 11.07.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -2,11% | - |
| 10.07.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 1,74% | - |
| 09.07.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | - |
| 08.07.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,61% | - |
| 05.07.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,31% | - |
| 03.07.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 0,86% | - |
| 02.07.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -2,68% | - |
| 01.07.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,26% | - |
| 28.06.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 3,80% | - |
| 25.06.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 2,92% | - |
| 24.06.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 1,48% | - |
| 21.06.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -1,55% | - |
| 20.06.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 5,93% | - |
| 17.06.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 1,31% | - |
| 14.06.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -2,46% | - |
| 13.06.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 1,09% | - |
| 12.06.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,69% | - |
| 07.06.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,88% | - |
| 06.06.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,94% | - |
| 05.06.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -1,99% | - |
| 04.06.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -3,42% | - |
| 03.06.2024 | 21,37 | 21,37 | 21,37 | 21,37 | 2,94% | - |
| 31.05.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 3,85% | - |
| 30.05.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -4,49% | - |
| 29.05.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -0,33% | - |
| 28.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,38% | - |
| 27.05.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,19% | - |
| 24.05.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 2,04% | - |
| 23.05.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -2,37% | - |
| 22.05.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -0,33% | - |
| 21.05.2024 | 21,19 | 21,19 | 21,19 | 21,19 | -1,76% | - |
| 20.05.2024 | 21,57 | 21,57 | 21,57 | 21,57 | 3,65% | - |
| 17.05.2024 | 20,81 | 20,81 | 20,81 | 20,81 | -3,43% | - |
| 16.05.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,70% | - |
| 15.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,38% | - |
| 14.05.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 2,55% | - |
| 13.05.2024 | 20,79 | 20,79 | 20,79 | 20,79 | -3,08% | - |
| 10.05.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,70% | - |
| 09.05.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -1,18% | - |