28,360€
1,54%
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 | 27,92 | 28,13 | -0,18% | - |
| 24.04.2026 | 29,06 | 29,06 | 28,02 | 28,18 | -1,31% | - |
| 23.04.2026 | 29,39 | 29,49 | 28,55 | 28,55 | -3,22% | - |
| 22.04.2026 | 29,90 | 30,02 | 29,41 | 29,50 | -1,21% | - |
| 21.04.2026 | 30,10 | 30,39 | 29,83 | 29,86 | -0,63% | - |
| 20.04.2026 | 30,57 | 30,66 | 29,93 | 30,05 | -1,28% | - |
| 17.04.2026 | 29,67 | 30,76 | 29,57 | 30,44 | 3,68% | - |
| 16.04.2026 | 29,82 | 29,96 | 29,36 | 29,36 | -1,31% | - |
| 15.04.2026 | 30,01 | 30,03 | 29,43 | 29,75 | -0,90% | - |
| 14.04.2026 | 29,64 | 30,13 | 29,49 | 30,02 | 1,44% | - |
| 13.04.2026 | 29,37 | 29,64 | 29,17 | 29,60 | 0,73% | 6.045,00 |
| 10.04.2026 | 29,17 | 30,13 | 29,06 | 29,38 | 0,86% | 650,00 |
| 09.04.2026 | 29,10 | 29,17 | 28,68 | 29,13 | 0,10% | - |
| 08.04.2026 | 27,42 | 29,52 | 27,06 | 29,10 | 7,94% | - |
| 07.04.2026 | 26,96 | 27,70 | 26,72 | 26,96 | 0,13% | - |
| 02.04.2026 | 26,67 | 26,95 | 26,19 | 26,93 | 0,24% | - |
| 01.04.2026 | 26,05 | 26,90 | 26,04 | 26,86 | 2,79% | - |
| 31.03.2026 | 25,70 | 26,29 | 25,66 | 26,13 | 2,07% | 2.200,00 |
| 30.03.2026 | 25,52 | 25,87 | 25,13 | 25,60 | 0,18% | 2.237,00 |
| 27.03.2026 | 25,74 | 25,74 | 24,94 | 25,56 | -0,53% | - |
| 26.03.2026 | 25,64 | 25,74 | 25,18 | 25,69 | 0,08% | - |
| 25.03.2026 | 25,33 | 25,77 | 25,24 | 25,67 | 1,62% | - |
| 24.03.2026 | 25,68 | 25,83 | 25,06 | 25,26 | -1,98% | 4.922,00 |
| 23.03.2026 | 24,68 | 25,98 | 23,91 | 25,77 | 3,68% | 4.300,00 |
| 20.03.2026 | 25,59 | 25,81 | 24,64 | 24,86 | -3,04% | - |
| 19.03.2026 | 26,30 | 26,43 | 25,54 | 25,64 | -2,81% | - |
| 18.03.2026 | 26,60 | 27,20 | 26,34 | 26,38 | -0,51% | - |
| 17.03.2026 | 25,81 | 26,91 | 25,61 | 26,51 | 2,57% | - |
| 16.03.2026 | 25,89 | 25,95 | 25,35 | 25,85 | 0,17% | - |
| 13.03.2026 | 25,55 | 26,25 | 25,32 | 25,80 | 1,06% | - |
| 12.03.2026 | 26,17 | 26,24 | 25,21 | 25,53 | -2,56% | - |
| 11.03.2026 | 26,37 | 26,49 | 26,01 | 26,20 | -0,53% | - |
| 10.03.2026 | 25,89 | 26,93 | 25,88 | 26,34 | 2,41% | - |
| 09.03.2026 | 25,61 | 26,10 | 25,12 | 25,72 | -0,85% | - |
| 06.03.2026 | 26,74 | 26,86 | 25,70 | 25,94 | -2,81% | 23.732,00 |
| 05.03.2026 | 26,68 | 27,12 | 26,18 | 26,69 | -0,15% | - |
| 04.03.2026 | 25,61 | 26,82 | 25,61 | 26,73 | 4,27% | 8.000,00 |
| 03.03.2026 | 27,27 | 27,39 | 25,39 | 25,64 | -6,82% | 340,00 |
| 02.03.2026 | 28,01 | 28,16 | 26,96 | 27,51 | -3,08% | 12.544,00 |
| 27.02.2026 | 28,77 | 29,10 | 28,33 | 28,39 | -0,47% | - |
| 26.02.2026 | 28,88 | 29,49 | 28,52 | 28,52 | -1,35% | - |
| 25.02.2026 | 28,75 | 29,26 | 28,59 | 28,91 | 0,63% | - |
| 24.02.2026 | 29,23 | 29,77 | 28,47 | 28,73 | -1,68% | - |
| 23.02.2026 | 28,77 | 29,60 | 28,77 | 29,22 | 1,35% | 7.424,00 |
| 20.02.2026 | 28,84 | 29,11 | 28,60 | 28,83 | 0,07% | - |
| 19.02.2026 | 28,64 | 29,29 | 28,55 | 28,81 | 0,51% | - |
| 18.02.2026 | 28,30 | 28,92 | 28,21 | 28,67 | 1,47% | 16.482,00 |
| 17.02.2026 | 28,32 | 28,45 | 27,87 | 28,25 | -0,26% | - |
| 16.02.2026 | 28,41 | 28,61 | 28,28 | 28,33 | -0,30% | - |
| 13.02.2026 | 29,50 | 29,57 | 28,19 | 28,41 | -3,00% | - |
| 12.02.2026 | 29,40 | 29,68 | 29,29 | 29,29 | 0,41% | - |
| 11.02.2026 | 29,87 | 29,87 | 29,17 | 29,17 | -2,18% | - |
| 10.02.2026 | 29,92 | 29,93 | 29,70 | 29,82 | -0,37% | - |
| 09.02.2026 | 29,33 | 30,02 | 29,29 | 29,93 | 2,99% | - |
| 06.02.2026 | 29,54 | 29,83 | 29,06 | 29,06 | -1,57% | - |
| 05.02.2026 | 30,03 | 30,72 | 29,44 | 29,53 | -1,68% | 500,00 |
| 04.02.2026 | 30,07 | 30,22 | 29,48 | 30,03 | 0,17% | - |
| 03.02.2026 | 27,96 | 30,27 | 27,96 | 29,98 | 7,34% | 12.470,00 |
| 02.02.2026 | 27,38 | 27,97 | 27,37 | 27,93 | 1,71% | 2.350,00 |
| 30.01.2026 | 27,15 | 27,70 | 27,11 | 27,46 | 0,96% | - |
| 29.01.2026 | 27,33 | 27,82 | 27,06 | 27,20 | -0,58% | - |
| 28.01.2026 | 27,59 | 27,76 | 27,27 | 27,36 | -0,69% | - |
| 27.01.2026 | 27,31 | 27,77 | 27,11 | 27,55 | 1,03% | 129,00 |
| 26.01.2026 | 27,05 | 27,41 | 26,97 | 27,27 | 1,94% | 7.047,00 |
| 23.01.2026 | 27,18 | 27,43 | 26,75 | 26,75 | -0,74% | - |
| 22.01.2026 | 26,84 | 27,29 | 26,79 | 26,95 | 0,54% | - |
| 21.01.2026 | 26,37 | 26,83 | 26,14 | 26,81 | 1,63% | - |
| 20.01.2026 | 26,21 | 26,39 | 25,82 | 26,38 | 0,40% | - |
| 19.01.2026 | 26,17 | 26,43 | 26,01 | 26,27 | -0,19% | 3.525,00 |
| 16.01.2026 | 26,73 | 26,85 | 26,19 | 26,32 | -1,52% | - |
| 15.01.2026 | 26,33 | 27,05 | 26,29 | 26,73 | 1,54% | - |
| 14.01.2026 | 26,93 | 27,00 | 26,03 | 26,32 | -2,27% | - |
| 13.01.2026 | 27,06 | 27,29 | 26,73 | 26,93 | -0,44% | 8.835,00 |
| 12.01.2026 | 26,80 | 27,07 | 26,48 | 27,05 | 1,88% | - |
| 09.01.2026 | 26,99 | 27,21 | 26,36 | 26,55 | -0,67% | - |
| 08.01.2026 | 27,34 | 27,46 | 26,73 | 26,73 | -2,34% | 8.400,00 |
| 07.01.2026 | 27,08 | 27,62 | 27,05 | 27,37 | 2,05% | - |
| 06.01.2026 | 27,10 | 27,10 | 26,82 | 26,82 | 0,07% | - |
| 05.01.2026 | 26,97 | 27,56 | 26,80 | 26,80 | 0,34% | - |
| 02.01.2026 | 26,23 | 27,16 | 26,22 | 26,71 | 12,04% | 4.375,00 |
| 30.12.2025 | 25,93 | 26,51 | 23,84 | 23,84 | -3,56% | - |
| 29.12.2025 | 26,35 | 26,35 | 24,72 | 24,72 | -5,83% | - |
| 23.12.2025 | 26,44 | 26,76 | 26,10 | 26,25 | -5,23% | - |
| 22.12.2025 | 26,49 | 27,70 | 26,43 | 27,70 | -0,32% | - |
| 19.12.2025 | 25,80 | 27,79 | 25,60 | 27,79 | 8,62% | 3,00 |
| 18.12.2025 | 25,79 | 25,79 | 25,54 | 25,59 | 8,09% | - |
| 17.12.2025 | 26,02 | 26,22 | 23,67 | 23,67 | -8,98% | - |
| 16.12.2025 | 26,51 | 26,51 | 25,95 | 26,01 | -1,90% | - |
| 15.12.2025 | 25,61 | 26,56 | 25,35 | 26,51 | 13,44% | - |
| 12.12.2025 | 25,44 | 26,00 | 23,37 | 23,37 | -8,10% | - |
| 11.12.2025 | 24,93 | 25,48 | 24,80 | 25,43 | 1,50% | - |
| 10.12.2025 | 25,00 | 25,42 | 24,83 | 25,06 | 9,03% | - |
| 09.12.2025 | 24,26 | 25,05 | 22,98 | 22,98 | -0,69% | - |
| 08.12.2025 | 24,12 | 24,55 | 23,14 | 23,14 | 4,47% | - |
| 05.12.2025 | 24,16 | 24,30 | 22,15 | 22,15 | -3,53% | - |
| 04.12.2025 | 23,99 | 24,43 | 22,96 | 22,96 | 4,22% | - |
| 03.12.2025 | 24,15 | 24,37 | 22,03 | 22,03 | -0,68% | - |
| 02.12.2025 | 24,75 | 24,78 | 22,18 | 22,18 | -2,51% | - |
| 01.12.2025 | 24,37 | 24,80 | 22,75 | 22,75 | -2,11% | - |
| 28.11.2025 | 24,60 | 24,67 | 23,24 | 23,24 | -0,30% | - |