22,650€
5,59%
Echtzeit-Aktienkurs ALIOR BANK SA ZY 10
Bid:
Ask:
Aktienkurse zur ALIOR BANK SA ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,01 | 24,23 | 23,62 | 24,04 | -0,23% | - |
| 18.04.2024 | 23,34 | 24,24 | 23,33 | 24,10 | 3,30% | - |
| 17.04.2024 | 22,83 | 23,46 | 22,65 | 23,33 | 7,34% | - |
| 16.04.2024 | 23,38 | 23,39 | 21,73 | 21,73 | -7,31% | - |
| 15.04.2024 | 23,40 | 23,83 | 23,35 | 23,45 | 0,19% | - |
| 12.04.2024 | 24,00 | 24,31 | 23,39 | 23,40 | -2,50% | - |
| 11.04.2024 | 25,30 | 25,30 | 23,85 | 24,00 | -2,58% | 1.000,00 |
| 10.04.2024 | 24,20 | 25,31 | 24,15 | 24,64 | 1,78% | - |
| 09.04.2024 | 25,04 | 25,29 | 24,16 | 24,21 | -3,39% | - |
| 08.04.2024 | 24,68 | 25,32 | 24,66 | 25,06 | 1,46% | - |
| 05.04.2024 | 23,78 | 24,97 | 23,39 | 24,70 | 3,80% | - |
| 04.04.2024 | 23,39 | 23,82 | 23,13 | 23,79 | 1,69% | - |
| 03.04.2024 | 23,34 | 23,40 | 22,94 | 23,40 | 0,24% | - |
| 02.04.2024 | 22,75 | 23,41 | 22,62 | 23,34 | 2,86% | - |
| 28.03.2024 | 22,46 | 22,78 | 22,42 | 22,69 | 1,09% | - |
| 27.03.2024 | 22,40 | 22,71 | 22,30 | 22,45 | 0,27% | - |
| 26.03.2024 | 21,97 | 22,50 | 21,79 | 22,39 | 1,94% | - |
| 25.03.2024 | 22,14 | 22,35 | 21,92 | 21,96 | -0,70% | - |
| 22.03.2024 | 22,36 | 22,70 | 21,99 | 22,12 | -1,18% | - |
| 21.03.2024 | 21,61 | 22,50 | 21,59 | 22,38 | 3,50% | - |
| 20.03.2024 | 21,84 | 22,00 | 21,07 | 21,62 | -1,04% | - |
| 19.03.2024 | 21,93 | 21,96 | 21,17 | 21,85 | -0,41% | - |
| 18.03.2024 | 22,37 | 22,38 | 21,48 | 21,94 | -1,99% | - |
| 15.03.2024 | 22,17 | 22,66 | 21,83 | 22,39 | 0,97% | - |
| 14.03.2024 | 22,41 | 22,56 | 21,53 | 22,17 | -1,09% | - |
| 13.03.2024 | 22,35 | 22,79 | 22,15 | 22,42 | 0,36% | - |
| 12.03.2024 | 21,17 | 22,40 | 21,15 | 22,34 | 5,50% | - |
| 11.03.2024 | 20,91 | 21,23 | 20,75 | 21,17 | 8,98% | - |
| 08.03.2024 | 20,48 | 21,07 | 19,43 | 19,43 | -5,97% | - |
| 07.03.2024 | 20,86 | 20,86 | 20,25 | 20,66 | -1,02% | - |
| 06.03.2024 | 21,17 | 21,18 | 20,74 | 20,87 | -1,44% | - |
| 05.03.2024 | 21,69 | 21,71 | 21,00 | 21,18 | -2,39% | - |
| 04.03.2024 | 21,94 | 22,02 | 21,65 | 21,69 | -1,10% | - |
| 01.03.2024 | 22,17 | 22,44 | 21,43 | 21,94 | -1,04% | - |
| 29.02.2024 | 20,69 | 22,21 | 20,68 | 22,17 | 7,14% | - |
| 28.02.2024 | 20,35 | 21,10 | 20,25 | 20,69 | 1,55% | - |
| 27.02.2024 | 20,62 | 21,06 | 20,28 | 20,37 | -1,13% | - |
| 26.02.2024 | 20,43 | 21,00 | 20,41 | 20,61 | 0,82% | - |
| 23.02.2024 | 20,24 | 20,72 | 20,02 | 20,44 | 0,96% | - |
| 22.02.2024 | 19,72 | 20,26 | 19,72 | 20,24 | 2,65% | - |
| 21.02.2024 | 19,65 | 19,98 | 19,64 | 19,72 | 0,37% | - |
| 20.02.2024 | 19,07 | 19,65 | 19,00 | 19,65 | 3,04% | - |
| 19.02.2024 | 19,01 | 19,27 | 18,83 | 19,07 | 0,32% | - |
| 16.02.2024 | 18,70 | 19,25 | 18,70 | 19,01 | 1,55% | - |
| 15.02.2024 | 18,59 | 18,74 | 18,39 | 18,72 | 0,72% | - |
| 14.02.2024 | 17,87 | 18,69 | 17,78 | 18,59 | 4,00% | - |
| 13.02.2024 | 18,09 | 18,09 | 17,63 | 17,87 | -1,26% | - |
| 12.02.2024 | 17,71 | 18,10 | 17,49 | 18,10 | 2,14% | - |
| 09.02.2024 | 17,81 | 17,86 | 17,59 | 17,72 | -0,49% | - |
| 08.02.2024 | 18,00 | 18,03 | 17,58 | 17,81 | -1,10% | - |
| 07.02.2024 | 17,88 | 18,15 | 17,80 | 18,00 | 0,74% | - |
| 06.02.2024 | 17,89 | 18,15 | 17,62 | 17,87 | -0,11% | - |
| 05.02.2024 | 18,14 | 18,36 | 17,88 | 17,89 | -1,50% | - |
| 02.02.2024 | 17,59 | 18,19 | 17,58 | 18,16 | 3,23% | - |
| 01.02.2024 | 17,40 | 17,79 | 17,11 | 17,60 | 1,03% | - |
| 31.01.2024 | 16,77 | 17,48 | 16,67 | 17,42 | 3,70% | - |
| 30.01.2024 | 16,50 | 16,87 | 16,48 | 16,79 | 1,82% | - |
| 29.01.2024 | 16,61 | 16,81 | 16,42 | 16,49 | -0,63% | - |
| 26.01.2024 | 16,47 | 16,66 | 16,23 | 16,60 | 0,76% | - |
| 25.01.2024 | 16,36 | 16,59 | 16,00 | 16,47 | 0,63% | - |
| 24.01.2024 | 16,07 | 16,72 | 16,06 | 16,37 | 1,85% | - |
| 23.01.2024 | 16,23 | 16,27 | 15,82 | 16,07 | -0,86% | - |
| 22.01.2024 | 16,12 | 16,43 | 16,07 | 16,21 | 0,49% | - |
| 19.01.2024 | 16,22 | 16,25 | 15,97 | 16,13 | -0,41% | - |
| 18.01.2024 | 15,63 | 16,22 | 15,62 | 16,20 | 3,55% | - |
| 17.01.2024 | 16,03 | 16,05 | 15,54 | 15,65 | -2,40% | - |
| 16.01.2024 | 16,08 | 16,17 | 15,63 | 16,03 | -0,51% | - |
| 15.01.2024 | 16,44 | 16,52 | 16,05 | 16,11 | -1,95% | - |
| 12.01.2024 | 16,13 | 16,63 | 16,11 | 16,43 | 2,05% | - |
| 11.01.2024 | 16,94 | 17,03 | 16,08 | 16,10 | -4,80% | - |
| 10.01.2024 | 17,21 | 17,23 | 16,85 | 16,92 | -1,76% | - |
| 09.01.2024 | 17,36 | 17,55 | 17,12 | 17,22 | -0,89% | - |
| 08.01.2024 | 17,10 | 17,38 | 16,79 | 17,37 | 1,58% | - |
| 05.01.2024 | 17,00 | 17,24 | 16,52 | 17,10 | 0,59% | - |
| 04.01.2024 | 17,19 | 17,21 | 16,68 | 17,00 | -1,06% | - |
| 03.01.2024 | 16,76 | 17,21 | 16,71 | 17,19 | 2,58% | - |
| 02.01.2024 | 17,60 | 17,60 | 16,60 | 16,75 | -4,70% | - |
| 29.12.2023 | 17,75 | 17,82 | 17,57 | 17,58 | -1,10% | - |
| 28.12.2023 | 17,90 | 18,04 | 17,70 | 17,77 | -0,79% | - |
| 27.12.2023 | 17,73 | 18,06 | 17,72 | 17,92 | 1,07% | - |
| 22.12.2023 | 17,67 | 17,82 | 17,53 | 17,73 | 0,27% | - |
| 21.12.2023 | 17,69 | 17,87 | 17,51 | 17,68 | 0,03% | - |
| 20.12.2023 | 18,06 | 18,10 | 17,48 | 17,67 | -2,08% | - |
| 19.12.2023 | 17,42 | 18,08 | 17,31 | 18,05 | 9,68% | - |
| 18.12.2023 | 17,11 | 17,72 | 16,46 | 16,46 | -3,85% | - |
| 15.12.2023 | 17,45 | 17,96 | 17,11 | 17,11 | -2,24% | - |
| 14.12.2023 | 17,64 | 17,96 | 17,43 | 17,51 | -0,93% | - |
| 13.12.2023 | 17,49 | 17,69 | 17,26 | 17,67 | 0,95% | - |
| 12.12.2023 | 17,67 | 17,92 | 17,34 | 17,50 | -0,92% | - |
| 11.12.2023 | 17,76 | 17,92 | 17,54 | 17,67 | -0,55% | - |
| 08.12.2023 | 17,71 | 17,93 | 17,62 | 17,76 | 5,98% | - |
| 07.12.2023 | 17,75 | 17,78 | 16,76 | 16,76 | -5,54% | - |
| 06.12.2023 | 17,79 | 17,99 | 17,65 | 17,74 | -0,25% | - |
| 05.12.2023 | 17,92 | 18,19 | 17,70 | 17,79 | -0,76% | - |
| 04.12.2023 | 18,19 | 18,25 | 17,83 | 17,93 | -1,62% | - |
| 01.12.2023 | 17,72 | 18,23 | 17,69 | 18,22 | 2,92% | - |
| 30.11.2023 | 17,80 | 17,93 | 17,56 | 17,70 | -0,42% | - |
| 29.11.2023 | 17,61 | 17,82 | 17,33 | 17,78 | 0,95% | - |
| 28.11.2023 | 16,91 | 17,62 | 16,89 | 17,61 | 4,12% | 220,00 |
| 27.11.2023 | 17,05 | 17,20 | 16,79 | 16,91 | -0,80% | - |