28,290€
-1,36%
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 | 28,15 | 28,90 | 27,90 | 28,62 | -0,23% | - |
| 24.04.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -1,58% | - |
| 23.04.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -1,72% | - |
| 22.04.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -0,67% | - |
| 21.04.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -1,65% | - |
| 20.04.2026 | 30,10 | 30,35 | 30,10 | 30,35 | 3,41% | 148,00 |
| 17.04.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -0,78% | - |
| 16.04.2026 | 29,58 | 29,58 | 29,58 | 29,58 | -0,50% | - |
| 15.04.2026 | 29,73 | 29,73 | 29,73 | 29,73 | 1,02% | - |
| 14.04.2026 | 29,43 | 29,43 | 29,43 | 29,43 | 1,13% | - |
| 13.04.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 10.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,45% | - |
| 09.04.2026 | 28,80 | 28,87 | 28,80 | 28,87 | 4,83% | 35,00 |
| 08.04.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 1,81% | - |
| 07.04.2026 | 27,22 | 27,22 | 27,05 | 27,05 | 1,88% | 225,00 |
| 02.04.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 2,91% | - |
| 01.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,26% | - |
| 31.03.2026 | 25,23 | 25,23 | 25,23 | 25,23 | -0,47% | - |
| 30.03.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,35% | - |
| 27.03.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 0,16% | - |
| 26.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 25.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 24.03.2026 | 25,53 | 25,80 | 25,53 | 25,80 | 4,79% | 220,00 |
| 23.03.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -3,03% | - |
| 20.03.2026 | 25,39 | 25,39 | 25,39 | 25,39 | -2,98% | - |
| 19.03.2026 | 26,17 | 26,17 | 26,17 | 26,17 | -3,07% | - |
| 18.03.2026 | 26,29 | 27,00 | 26,29 | 27,00 | 5,59% | 88,00 |
| 17.03.2026 | 25,57 | 25,57 | 25,57 | 25,57 | -0,20% | - |
| 16.03.2026 | 25,62 | 25,62 | 25,62 | 25,62 | 1,26% | - |
| 13.03.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,35% | - |
| 12.03.2026 | 25,91 | 25,91 | 25,91 | 25,91 | -0,88% | - |
| 11.03.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -2,32% | - |
| 10.03.2026 | 25,73 | 26,76 | 25,73 | 26,76 | 4,78% | 833,00 |
| 09.03.2026 | 25,54 | 25,54 | 25,54 | 25,54 | -3,59% | - |
| 06.03.2026 | 26,49 | 26,49 | 26,49 | 26,49 | 0,26% | - |
| 05.03.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 4,63% | - |
| 04.03.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -2,32% | - |
| 03.03.2026 | 27,12 | 27,12 | 25,85 | 25,85 | -6,75% | 2.000,00 |
| 02.03.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -2,84% | - |
| 27.02.2026 | 28,53 | 28,53 | 28,53 | 28,53 | -0,38% | - |
| 26.02.2026 | 28,64 | 28,64 | 28,64 | 28,64 | 0,46% | - |
| 25.02.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -0,90% | - |
| 24.02.2026 | 28,77 | 28,77 | 28,77 | 28,77 | 0,66% | - |
| 23.02.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 0,07% | - |
| 20.02.2026 | 28,56 | 28,56 | 28,56 | 28,56 | 0,49% | - |
| 19.02.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 1,54% | - |
| 18.02.2026 | 27,99 | 27,99 | 27,99 | 27,99 | -0,14% | - |
| 17.02.2026 | 28,03 | 28,03 | 28,03 | 28,03 | -0,50% | - |
| 16.02.2026 | 28,17 | 28,17 | 28,17 | 28,17 | -3,86% | - |
| 13.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,51% | - |
| 12.02.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -1,49% | - |
| 11.02.2026 | 29,59 | 29,59 | 29,59 | 29,59 | -0,27% | - |
| 10.02.2026 | 29,67 | 29,67 | 29,67 | 29,67 | 2,13% | - |
| 09.02.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,68% | - |
| 06.02.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -1,81% | - |
| 05.02.2026 | 29,79 | 29,79 | 29,79 | 29,79 | -0,10% | - |
| 04.02.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 7,61% | - |
| 03.02.2026 | 27,71 | 27,71 | 27,71 | 27,71 | 1,95% | - |
| 02.02.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -2,37% | - |
| 30.01.2026 | 26,90 | 27,84 | 26,90 | 27,84 | 2,65% | 130,00 |
| 29.01.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -2,38% | - |
| 28.01.2026 | 27,31 | 27,78 | 27,31 | 27,78 | -0,71% | 1.144,00 |
| 27.01.2026 | 27,02 | 27,98 | 27,02 | 27,98 | 4,68% | 158,00 |
| 26.01.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -0,82% | - |
| 23.01.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,51% | - |
| 22.01.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 1,53% | - |
| 21.01.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,50% | - |
| 20.01.2026 | 26,02 | 26,02 | 26,02 | 26,02 | 0,00% | - |
| 19.01.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -1,81% | 150,00 |
| 16.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 1,65% | - |
| 15.01.2026 | 26,07 | 26,07 | 26,07 | 26,07 | -2,32% | - |
| 14.01.2026 | 26,69 | 26,69 | 26,69 | 26,69 | -1,73% | - |
| 13.01.2026 | 26,59 | 27,16 | 26,59 | 27,16 | 2,22% | 34,00 |
| 12.01.2026 | 26,57 | 26,57 | 26,57 | 26,57 | 1,53% | - |
| 09.01.2026 | 26,74 | 26,74 | 26,17 | 26,17 | -3,50% | 500,00 |
| 08.01.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 1,12% | - |
| 07.01.2026 | 26,82 | 26,82 | 26,82 | 26,82 | 0,11% | - |
| 06.01.2026 | 26,79 | 26,79 | 26,79 | 26,79 | 0,26% | - |
| 05.01.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 0,72% | - |
| 02.01.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -0,56% | 280,00 |
| 30.12.2025 | 25,71 | 26,68 | 25,71 | 26,68 | 1,64% | 68,00 |
| 29.12.2025 | 26,02 | 26,25 | 26,02 | 26,25 | -0,94% | 116,00 |
| 23.12.2025 | 26,20 | 26,50 | 26,20 | 26,50 | 1,26% | 10,00 |
| 22.12.2025 | 26,24 | 26,25 | 26,17 | 26,17 | 2,47% | 449,00 |
| 19.12.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 0,00% | - |
| 18.12.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -1,20% | - |
| 17.12.2025 | 25,78 | 25,85 | 25,78 | 25,85 | -1,52% | 10,00 |
| 16.12.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 3,47% | - |
| 15.12.2025 | 25,37 | 25,37 | 25,37 | 25,37 | 0,71% | - |
| 12.12.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 2,07% | - |
| 11.12.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,32% | - |
| 10.12.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 3,12% | - |
| 09.12.2025 | 24,01 | 24,01 | 24,01 | 24,01 | 0,54% | - |
| 08.12.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -0,13% | - |
| 05.12.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -2,73% | - |
| 04.12.2025 | 23,73 | 24,58 | 23,73 | 24,58 | 2,80% | 165,00 |
| 03.12.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -2,41% | - |
| 02.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,45% | - |
| 01.12.2025 | 24,12 | 24,80 | 24,12 | 24,39 | 0,49% | 1.048,00 |
| 28.11.2025 | 24,30 | 24,30 | 24,27 | 24,27 | -0,33% | 15,00 |