29,680€
1,85%
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 | 29,56 | 29,81 | 29,40 | 29,69 | 1,89% | - |
| 23.10.2026 | 29,93 | 29,95 | 28,86 | 29,14 | -2,72% | 397,00 |
| 22.10.2026 | 30,34 | 30,57 | 29,82 | 29,96 | -2,04% | - |
| 21.10.2026 | 30,11 | 30,66 | 29,87 | 30,58 | 1,56% | 13,00 |
| 20.10.2026 | 30,28 | 30,65 | 29,34 | 30,11 | -0,69% | 910,00 |
| 19.10.2026 | 30,75 | 30,87 | 30,22 | 30,32 | -1,65% | - |
| 16.10.2026 | 30,24 | 30,90 | 29,96 | 30,83 | 2,36% | 43,00 |
| 15.10.2026 | 30,36 | 30,36 | 30,11 | 30,12 | -0,03% | - |
| 14.10.2026 | 30,04 | 30,26 | 29,73 | 30,13 | 0,27% | 13,00 |
| 13.10.2026 | 29,79 | 30,34 | 29,75 | 30,05 | 0,77% | - |
| 12.10.2026 | 29,62 | 30,10 | 29,57 | 29,82 | 0,95% | 478,00 |
| 09.10.2026 | 29,62 | 29,97 | 29,24 | 29,54 | 0,00% | 18.000,00 |
| 08.10.2026 | 30,34 | 30,55 | 29,44 | 29,54 | -2,70% | 19.212,00 |
| 07.10.2026 | 30,80 | 31,53 | 30,23 | 30,36 | -1,78% | 1.479,00 |
| 06.10.2026 | 29,91 | 31,15 | 29,91 | 30,91 | 3,66% | 46,00 |
| 05.10.2026 | 29,61 | 29,99 | 29,59 | 29,82 | 0,37% | 133,00 |
| 02.10.2026 | 30,31 | 30,61 | 29,36 | 29,71 | -1,88% | - |
| 01.10.2026 | 31,51 | 31,70 | 30,07 | 30,28 | -4,12% | - |
| 30.09.2026 | 31,29 | 31,85 | 31,26 | 31,58 | 1,09% | - |
| 29.09.2026 | 31,74 | 31,89 | 31,19 | 31,24 | -1,54% | 14,00 |
| 28.09.2026 | 31,66 | 32,00 | 31,49 | 31,73 | 0,25% | 26,00 |
| 25.09.2026 | 31,60 | 32,01 | 31,50 | 31,65 | 0,70% | 14,00 |
| 24.09.2026 | 31,88 | 31,91 | 31,14 | 31,43 | -1,72% | - |
| 23.09.2026 | 32,33 | 32,79 | 31,79 | 31,98 | -0,96% | - |
| 22.09.2026 | 32,17 | 32,53 | 31,85 | 32,29 | 0,47% | - |
| 21.09.2026 | 30,31 | 32,17 | 30,19 | 32,14 | 6,92% | 7.556,00 |
| 18.09.2026 | 30,63 | 30,68 | 29,88 | 30,06 | -1,96% | - |
| 17.09.2026 | 30,48 | 31,01 | 30,16 | 30,66 | 0,82% | - |
| 16.09.2026 | 30,49 | 30,49 | 30,06 | 30,41 | 0,07% | 314,00 |
| 15.09.2026 | 30,14 | 30,45 | 29,38 | 30,39 | 0,90% | 15,00 |
| 14.09.2026 | 31,15 | 31,49 | 30,00 | 30,12 | -3,52% | 15,00 |
| 11.09.2026 | 31,28 | 31,77 | 31,06 | 31,22 | 0,06% | - |
| 10.09.2026 | 31,50 | 31,84 | 31,05 | 31,20 | -0,86% | 1.638,00 |
| 09.09.2026 | 31,76 | 31,86 | 31,20 | 31,47 | -1,10% | 22.080,00 |
| 08.09.2026 | 31,37 | 31,96 | 30,52 | 31,82 | 1,18% | 360,00 |
| 07.09.2026 | 31,41 | 31,67 | 31,21 | 31,45 | -0,29% | 155,00 |
| 04.09.2026 | 31,10 | 31,54 | 31,02 | 31,54 | 1,64% | - |
| 03.09.2026 | 30,96 | 31,26 | 30,36 | 31,03 | 0,36% | - |
| 02.09.2026 | 30,34 | 31,00 | 30,12 | 30,92 | 1,74% | - |
| 01.09.2026 | 30,59 | 30,81 | 30,02 | 30,39 | -0,78% | - |
| 31.08.2026 | 30,51 | 30,95 | 30,46 | 30,63 | 0,39% | 82,00 |
| 28.08.2026 | 30,49 | 30,96 | 30,44 | 30,51 | 0,20% | 2.000,00 |
| 27.08.2026 | 31,21 | 31,39 | 30,40 | 30,45 | -2,40% | 54,00 |
| 26.08.2026 | 30,24 | 31,37 | 30,20 | 31,20 | 3,24% | - |
| 25.08.2026 | 30,16 | 30,32 | 29,99 | 30,22 | 0,43% | - |
| 24.08.2026 | 30,24 | 30,27 | 29,86 | 30,09 | -0,59% | 150,00 |
| 21.08.2026 | 30,20 | 30,63 | 30,18 | 30,27 | 0,40% | 45,00 |
| 20.08.2026 | 30,21 | 30,23 | 30,14 | 30,15 | -1,98% | - |
| 19.08.2026 | 30,51 | 30,96 | 29,98 | 30,76 | 6,00% | - |
| 05.05.2026 | 29,31 | 29,45 | 28,69 | 29,02 | -1,36% | - |
| 04.05.2026 | 28,97 | 29,84 | 28,87 | 29,42 | 2,05% | 300,00 |
| 30.04.2026 | 28,32 | 29,28 | 28,29 | 28,83 | 0,95% | 24,00 |
| 29.04.2026 | 28,95 | 29,42 | 28,53 | 28,56 | -1,18% | 569,00 |
| 28.04.2026 | 28,35 | 29,41 | 28,35 | 28,90 | 1,83% | 54,00 |
| 27.04.2026 | 28,15 | 28,90 | 27,91 | 28,38 | 0,82% | 1.229,00 |
| 24.04.2026 | 28,91 | 29,03 | 28,02 | 28,15 | -2,26% | - |
| 23.04.2026 | 29,39 | 29,49 | 28,65 | 28,80 | -2,41% | 7.373,00 |
| 22.04.2026 | 29,90 | 30,02 | 29,41 | 29,51 | -1,22% | - |
| 21.04.2026 | 30,07 | 30,37 | 29,84 | 29,88 | -0,55% | 14,00 |
| 20.04.2026 | 30,38 | 30,66 | 29,93 | 30,04 | -2,15% | 432,00 |
| 17.04.2026 | 29,58 | 30,76 | 29,57 | 30,70 | 3,61% | 550,00 |
| 16.04.2026 | 29,84 | 29,94 | 29,46 | 29,63 | -0,40% | 306,00 |
| 15.04.2026 | 29,98 | 30,02 | 29,42 | 29,75 | -0,90% | 856,00 |
| 14.04.2026 | 29,70 | 30,13 | 29,49 | 30,02 | 1,59% | 412,00 |
| 13.04.2026 | 29,41 | 29,57 | 29,16 | 29,55 | -0,27% | - |
| 10.04.2026 | 29,24 | 30,12 | 29,05 | 29,63 | 1,79% | 1.309,00 |
| 09.04.2026 | 29,03 | 29,15 | 28,67 | 29,11 | 0,21% | 795,00 |
| 08.04.2026 | 27,85 | 29,51 | 27,06 | 29,05 | 7,87% | 8.755,00 |
| 07.04.2026 | 26,98 | 27,68 | 26,66 | 26,93 | 0,00% | 158,00 |
| 02.04.2026 | 26,82 | 26,95 | 26,19 | 26,93 | 0,30% | 15.500,00 |
| 01.04.2026 | 26,05 | 26,90 | 26,04 | 26,85 | 3,13% | - |
| 31.03.2026 | 25,47 | 26,28 | 25,47 | 26,04 | 2,34% | - |
| 30.03.2026 | 25,61 | 25,80 | 25,12 | 25,44 | -0,55% | 26,00 |
| 27.03.2026 | 25,69 | 25,69 | 24,93 | 25,58 | -0,43% | - |
| 26.03.2026 | 25,40 | 25,73 | 25,18 | 25,69 | 0,12% | - |
| 25.03.2026 | 25,24 | 25,77 | 25,24 | 25,66 | 1,58% | 75,00 |
| 24.03.2026 | 25,77 | 25,77 | 25,06 | 25,26 | -1,98% | - |
| 23.03.2026 | 24,89 | 25,96 | 23,91 | 25,77 | 3,49% | 8.014,00 |
| 20.03.2026 | 25,64 | 25,84 | 24,64 | 24,90 | -2,92% | 297,00 |
| 19.03.2026 | 26,41 | 26,43 | 25,54 | 25,65 | -2,84% | - |
| 18.03.2026 | 26,53 | 27,18 | 26,33 | 26,40 | -0,38% | 162,00 |
| 17.03.2026 | 25,81 | 26,58 | 25,61 | 26,50 | 2,47% | - |
| 16.03.2026 | 25,87 | 25,94 | 25,33 | 25,86 | 0,27% | 328,00 |
| 13.03.2026 | 25,54 | 26,24 | 25,32 | 25,79 | 1,02% | 960,00 |
| 12.03.2026 | 26,17 | 26,24 | 25,17 | 25,53 | -2,52% | 5.100,00 |
| 11.03.2026 | 26,39 | 26,48 | 26,01 | 26,19 | -0,64% | - |
| 10.03.2026 | 26,01 | 26,93 | 26,01 | 26,36 | 1,50% | 24,00 |
| 09.03.2026 | 25,79 | 26,00 | 24,94 | 25,97 | 0,12% | - |
| 06.03.2026 | 26,74 | 26,85 | 25,63 | 25,94 | -2,81% | 2.104,00 |
| 05.03.2026 | 26,68 | 27,11 | 26,18 | 26,69 | -0,11% | - |
| 04.03.2026 | 25,50 | 26,81 | 25,50 | 26,72 | 4,78% | 323,00 |
| 03.03.2026 | 27,38 | 27,38 | 25,39 | 25,50 | -7,64% | 18.886,00 |
| 02.03.2026 | 28,16 | 28,16 | 26,96 | 27,61 | -2,13% | 25.008,00 |
| 27.02.2026 | 28,78 | 29,09 | 28,14 | 28,21 | -1,91% | 4.500,00 |
| 26.02.2026 | 28,90 | 29,53 | 28,74 | 28,76 | -0,48% | 290,00 |
| 25.02.2026 | 28,74 | 29,25 | 28,59 | 28,90 | 0,52% | - |
| 24.02.2026 | 29,23 | 29,81 | 28,47 | 28,75 | -1,61% | 811,00 |
| 23.02.2026 | 28,82 | 29,59 | 28,82 | 29,22 | 1,35% | 295,00 |
| 20.02.2026 | 28,80 | 29,11 | 28,59 | 28,83 | 0,00% | - |
| 19.02.2026 | 28,66 | 29,29 | 28,54 | 28,83 | 0,59% | 390,00 |