Comparing Back to the side-by-side chart ↗
Alior Bank S.A. (ALR.WA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.20 | 135.00 | 130.80 | 134.25 | +1.55% | 198,843 |
| 2026-10-15 | 131.80 | 133.10 | 129.85 | 132.20 | +0.27% | 189,627 |
| 2026-10-14 | 132.50 | 132.50 | 129.95 | 131.85 | +0.27% | 185,415 |
| 2026-10-13 | 131.75 | 132.80 | 130.40 | 131.50 | -0.19% | 226,813 |
| 2026-10-12 | 130.00 | 132.05 | 129.80 | 131.75 | +1.23% | 335,269 |
| 2026-10-09 | 130.90 | 131.20 | 128.35 | 130.15 | +0.39% | 370,142 |
| 2026-10-08 | 134.00 | 134.00 | 128.85 | 129.65 | -3.03% | 522,276 |
| 2026-10-07 | 135.40 | 138.10 | 132.20 | 133.70 | -1.26% | 353,116 |
| 2026-10-06 | 132.00 | 136.15 | 131.15 | 135.40 | +3.68% | 267,325 |
| 2026-10-05 | 131.15 | 132.00 | 129.85 | 130.60 | +0.46% | 256,309 |
| 2026-10-02 | 132.50 | 133.85 | 128.50 | 130.00 | -1.89% | 302,795 |
| 2026-10-01 | 137.70 | 138.95 | 131.55 | 132.50 | -3.78% | 371,738 |
| 2026-09-30 | 136.90 | 139.00 | 136.55 | 137.70 | +0.66% | 189,823 |
| 2026-09-29 | 138.90 | 139.95 | 136.25 | 136.80 | -1.41% | 96,800 |
| 2026-09-28 | 139.95 | 139.95 | 137.35 | 138.75 | -0.22% | 98,227 |
| 2026-09-25 | 138.05 | 140.00 | 137.95 | 139.05 | +0.72% | 109,643 |
| 2026-09-24 | 139.50 | 139.55 | 136.80 | 138.05 | -1.50% | 281,804 |
| 2026-09-23 | 141.00 | 142.65 | 139.15 | 140.15 | -0.50% | 195,625 |
| 2026-09-22 | 139.75 | 141.50 | 138.40 | 140.85 | +0.79% | 456,182 |
| 2026-09-21 | 132.95 | 139.95 | 132.10 | 139.75 | +6.56% | 653,236 |
| 2026-09-18 | 133.80 | 133.80 | 130.20 | 131.15 | -1.21% | 322,126 |
| 2026-09-17 | 131.20 | 135.20 | 131.20 | 132.75 | +0.45% | 184,156 |
| 2026-09-16 | 132.50 | 132.90 | 130.45 | 132.15 | +0.11% | 223,762 |
| 2026-09-15 | 131.80 | 132.25 | 127.50 | 132.00 | +0.92% | 496,608 |
| 2026-09-14 | 134.95 | 136.30 | 130.40 | 130.80 | -3.11% | 277,268 |
| 2026-09-11 | 134.20 | 137.35 | 134.20 | 135.00 | +0.26% | 149,632 |
| 2026-09-10 | 136.50 | 137.35 | 134.20 | 134.65 | -1.36% | 103,160 |
| 2026-09-09 | 137.35 | 137.50 | 134.75 | 136.50 | -0.36% | 146,798 |
| 2026-09-08 | 131.60 | 138.00 | 131.20 | 137.00 | +1.03% | 172,416 |
| 2026-09-07 | 135.65 | 136.40 | 134.35 | 135.60 | -0.04% | 89,077 |
| 2026-09-04 | 134.50 | 136.00 | 134.00 | 135.65 | +1.53% | 125,698 |
| 2026-09-03 | 134.00 | 135.20 | 131.40 | 133.60 | +0.19% | 167,607 |
| 2026-09-02 | 131.90 | 134.15 | 130.60 | 133.35 | +1.29% | 139,547 |
| 2026-09-01 | 132.10 | 133.50 | 130.00 | 131.65 | -0.34% | 605,122 |
| 2026-08-31 | 132.50 | 134.00 | 132.00 | 132.10 | -0.26% | 177,956 |
| 2026-08-28 | 134.00 | 134.30 | 131.95 | 132.45 | +0.42% | 115,523 |
| 2026-08-27 | 134.90 | 135.40 | 131.75 | 131.90 | -2.01% | 160,991 |
| 2026-08-26 | 131.00 | 134.95 | 130.35 | 134.60 | +3.50% | 169,161 |
| 2026-08-25 | 129.20 | 130.50 | 129.00 | 130.05 | +0.62% | 420,963 |
| 2026-08-24 | 130.30 | 130.95 | 128.85 | 129.25 | -0.62% | 193,476 |
| 2026-08-21 | 130.00 | 132.15 | 130.00 | 130.05 | +0.04% | 193,088 |
| 2026-08-20 | 133.00 | 133.00 | 130.00 | 130.00 | -2.18% | 158,382 |
| 2026-08-19 | 131.55 | 133.80 | 129.60 | 132.90 | +1.03% | 191,704 |
| 2026-08-18 | 131.85 | 133.05 | 131.10 | 131.55 | -0.23% | 134,440 |
| 2026-08-17 | 132.00 | 133.35 | 131.35 | 131.85 | -0.08% | 145,796 |
| 2026-08-14 | 131.00 | 132.90 | 130.80 | 131.95 | +0.73% | 179,323 |
| 2026-08-13 | 132.90 | 133.75 | 131.00 | 131.00 | -1.24% | 188,804 |
| 2026-08-12 | 134.75 | 134.85 | 131.85 | 132.65 | -0.75% | 183,212 |
| 2026-08-11 | 134.80 | 136.60 | 133.65 | 133.65 | -0.93% | 195,516 |
| 2026-08-10 | 135.40 | 135.40 | 133.10 | 134.90 | +0.11% | 151,902 |
| 2026-08-07 | 136.00 | 136.20 | 134.05 | 134.75 | -0.44% | 217,986 |
| 2026-08-06 | 136.80 | 136.80 | 133.85 | 135.35 | -0.37% | 330,946 |
| 2026-08-05 | 142.30 | 143.15 | 134.05 | 135.85 | -5.46% | 389,225 |
| 2026-08-04 | 137.50 | 143.70 | 136.80 | 143.70 | +3.38% | 426,287 |
| 2026-08-03 | 139.00 | 140.80 | 138.60 | 139.00 | +1.02% | 211,814 |
| 2026-07-31 | 137.55 | 139.00 | 136.85 | 137.60 | +0.04% | 352,472 |
| 2026-07-30 | 136.00 | 138.65 | 134.90 | 137.55 | +1.33% | 239,173 |
| 2026-07-29 | 134.15 | 136.35 | 134.15 | 135.75 | +1.31% | 168,882 |
| 2026-07-28 | 135.90 | 137.55 | 133.75 | 134.00 | -0.70% | 215,899 |
| 2026-07-27 | 135.00 | 136.30 | 133.40 | 134.95 | +1.16% | 177,229 |
| 2026-07-24 | 134.00 | 136.40 | 132.35 | 133.40 | -0.19% | 343,443 |
| 2026-07-23 | 136.50 | 136.85 | 132.40 | 133.65 | -2.09% | 315,597 |
| 2026-07-22 | 138.30 | 138.75 | 135.40 | 136.50 | -1.23% | 175,815 |
| 2026-07-21 | 137.95 | 139.25 | 135.00 | 138.20 | +0.18% | 393,776 |
| 2026-07-20 | 133.30 | 138.15 | 132.55 | 137.95 | +3.49% | 137,861 |
| 2026-07-17 | 135.45 | 135.45 | 131.20 | 133.30 | -1.59% | 248,816 |
| 2026-07-16 | 140.00 | 140.25 | 134.35 | 135.45 | -2.90% | 259,831 |
| 2026-07-15 | 141.15 | 142.35 | 137.80 | 139.50 | -1.20% | 302,644 |
| 2026-07-14 | 142.90 | 142.90 | 138.10 | 141.20 | -1.19% | 291,938 |
| 2026-07-13 | 141.00 | 143.60 | 140.40 | 142.90 | +0.92% | 158,028 |
| 2026-07-10 | 138.85 | 142.25 | 138.85 | 141.60 | +2.05% | 179,928 |
| 2026-07-09 | 136.00 | 139.30 | 135.50 | 138.75 | +2.02% | 217,912 |
| 2026-07-08 | 134.00 | 136.40 | 132.25 | 136.00 | +1.38% | 202,567 |
| 2026-07-07 | 133.80 | 134.50 | 131.10 | 134.15 | -0.37% | 186,159 |
| 2026-07-06 | 134.75 | 136.00 | 133.40 | 134.65 | +0.56% | 67,248 |
| 2026-07-03 | 134.95 | 135.00 | 133.20 | 133.90 | +0.00% | 75,863 |
| 2026-07-02 | 131.85 | 134.25 | 131.80 | 133.90 | +1.55% | 199,284 |
| 2026-07-01 | 130.30 | 132.60 | 129.05 | 131.85 | +1.42% | 198,200 |
| 2026-06-30 | 130.85 | 133.00 | 128.30 | 130.00 | -1.66% | 535,833 |
| 2026-06-29 | 132.05 | 133.55 | 130.80 | 132.20 | -0.26% | 275,056 |
| 2026-06-26 | 133.55 | 133.80 | 131.40 | 132.55 | -0.97% | 289,077 |
| 2026-06-25 | 131.85 | 134.75 | 131.15 | 133.85 | +2.33% | 218,066 |
| 2026-06-24 | 133.10 | 134.15 | 129.05 | 130.80 | -1.47% | 316,546 |
| 2026-06-23 | 133.00 | 133.10 | 130.45 | 132.75 | -0.82% | 269,578 |
| 2026-06-22 | 133.35 | 136.20 | 131.65 | 133.85 | -1.22% | 175,300 |
| 2026-06-19 | 134.50 | 135.55 | 133.35 | 135.50 | +0.37% | 446,804 |
| 2026-06-18 | 139.90 | 140.00 | 134.35 | 135.00 | -3.50% | 392,451 |
| 2026-06-17 | 137.25 | 140.00 | 137.25 | 139.90 | +1.08% | 351,482 |
| 2026-06-16 | 133.90 | 139.60 | 133.90 | 138.40 | +3.55% | 288,280 |
| 2026-06-15 | 136.50 | 139.00 | 133.65 | 133.65 | -1.00% | 271,596 |
| 2026-06-12 | 129.00 | 136.85 | 129.00 | 135.00 | +4.69% | 447,934 |
| 2026-06-11 | 127.30 | 128.95 | 126.85 | 128.95 | +1.34% | 398,250 |
| 2026-06-10 | 128.05 | 128.40 | 125.80 | 127.25 | -0.66% | 127,881 |
| 2026-06-09 | 127.00 | 128.95 | 125.65 | 128.10 | +1.30% | 300,982 |
| 2026-06-08 | 123.00 | 126.70 | 122.65 | 126.45 | +1.16% | 171,531 |
| 2026-06-05 | 126.00 | 126.60 | 124.60 | 125.00 | -0.75% | 140,229 |
| 2026-06-03 | 128.00 | 128.00 | 124.75 | 125.95 | -1.29% | 157,979 |
| 2026-06-02 | 126.90 | 128.60 | 126.50 | 127.60 | +0.91% | 207,071 |
| 2026-06-01 | 126.95 | 127.65 | 124.95 | 126.45 | +0.44% | 143,483 |
| 2026-05-29 | 126.20 | 128.00 | 125.90 | 125.90 | -0.08% | 201,187 |
| 2026-05-28 | 126.10 | 127.25 | 125.40 | 126.00 | -0.83% | 180,082 |
| 2026-05-27 | 126.70 | 128.40 | 126.20 | 127.05 | +0.87% | 159,166 |
| 2026-05-26 | 126.90 | 127.15 | 125.85 | 125.95 | -0.94% | 111,779 |
| 2026-05-25 | 124.70 | 127.15 | 124.50 | 127.15 | +2.42% | 213,724 |
| 2026-05-22 | 123.55 | 124.60 | 123.10 | 124.15 | +1.47% | 154,037 |
| 2026-05-21 | 121.10 | 124.15 | 121.00 | 122.35 | +0.58% | 215,929 |
| 2026-05-20 | 120.00 | 122.95 | 119.05 | 121.65 | +1.38% | 158,676 |
| 2026-05-19 | 121.80 | 122.85 | 119.25 | 120.00 | -1.48% | 211,468 |
| 2026-05-18 | 120.80 | 123.00 | 119.35 | 121.80 | +0.66% | 200,218 |
| 2026-05-15 | 122.80 | 123.05 | 121.00 | 121.00 | -2.02% | 253,367 |
| 2026-05-14 | 120.50 | 124.25 | 119.25 | 123.50 | +3.00% | 368,358 |
| 2026-05-13 | 118.50 | 120.50 | 117.75 | 119.90 | +2.00% | 241,293 |
| 2026-05-12 | 120.00 | 120.40 | 115.75 | 117.55 | -6.78% | 395,564 |
| 2026-05-11 | 123.50 | 127.50 | 122.65 | 126.10 | +2.11% | 248,193 |
| 2026-05-08 | 126.00 | 126.40 | 123.10 | 123.50 | -1.28% | 2,060,153 |
| 2026-05-07 | 128.90 | 128.90 | 125.00 | 125.10 | -1.81% | 227,287 |
| 2026-05-06 | 126.45 | 129.25 | 124.20 | 127.40 | +3.75% | 273,654 |
| 2026-05-05 | 125.50 | 125.50 | 122.00 | 122.80 | -1.41% | 228,679 |
| 2026-05-04 | 125.00 | 126.90 | 123.30 | 124.55 | +0.65% | 271,025 |
| 2026-04-30 | 123.90 | 125.00 | 120.80 | 123.75 | +1.73% | 369,580 |
| 2026-04-29 | 123.65 | 125.35 | 121.50 | 121.65 | -1.10% | 339,388 |
| 2026-04-28 | 121.20 | 125.00 | 120.10 | 123.00 | +1.69% | 368,239 |
| 2026-04-27 | 122.75 | 122.90 | 118.40 | 120.95 | +0.96% | 284,267 |
| 2026-04-24 | 123.40 | 123.40 | 118.75 | 119.80 | -2.96% | 324,842 |
| 2026-04-23 | 125.75 | 125.75 | 121.60 | 123.45 | -1.63% | 253,093 |
| 2026-04-22 | 127.05 | 127.15 | 124.55 | 125.50 | -1.03% | 111,463 |
| 2026-04-21 | 127.95 | 128.45 | 126.50 | 126.80 | -0.35% | 191,815 |
| 2026-04-20 | 128.95 | 128.95 | 126.60 | 127.25 | -1.96% | 108,028 |
| 2026-04-17 | 126.70 | 129.90 | 125.15 | 129.80 | +2.98% | 222,556 |
| 2026-04-16 | 126.70 | 127.30 | 124.85 | 126.05 | -0.43% | 110,991 |
| 2026-04-15 | 127.50 | 127.50 | 124.75 | 126.60 | -0.82% | 159,156 |
| 2026-04-14 | 127.00 | 127.75 | 125.10 | 127.65 | +1.19% | 208,935 |
| 2026-04-13 | 125.00 | 126.15 | 124.05 | 126.15 | +0.12% | 108,368 |
| 2026-04-10 | 125.45 | 128.00 | 123.40 | 126.00 | +1.33% | 207,464 |
| 2026-04-09 | 122.95 | 124.35 | 122.05 | 124.35 | +0.36% | 132,945 |
| 2026-04-08 | 118.40 | 125.45 | 118.30 | 123.90 | +7.32% | 524,076 |
| 2026-04-07 | 115.50 | 118.15 | 113.15 | 115.45 | +0.17% | 276,737 |
| 2026-04-02 | 112.60 | 115.25 | 112.10 | 115.25 | +0.22% | 196,308 |
| 2026-04-01 | 113.00 | 115.20 | 113.00 | 115.00 | +3.93% | 275,697 |
| 2026-03-31 | 110.45 | 112.60 | 109.80 | 110.65 | +0.96% | 210,865 |
| 2026-03-30 | 108.90 | 110.70 | 107.60 | 109.60 | -0.14% | 133,610 |
| 2026-03-27 | 109.25 | 109.75 | 106.80 | 109.75 | +0.41% | 197,028 |
| 2026-03-26 | 109.35 | 110.00 | 107.55 | 109.30 | -0.05% | 232,855 |
| 2026-03-25 | 108.40 | 110.00 | 108.40 | 109.35 | +2.10% | 210,475 |
| 2026-03-24 | 110.55 | 110.55 | 107.05 | 107.10 | -2.06% | 170,036 |
| 2026-03-23 | 105.00 | 110.45 | 102.50 | 109.35 | +2.72% | 339,708 |
| 2026-03-20 | 109.75 | 110.65 | 105.30 | 106.45 | -3.01% | 651,880 |
| 2026-03-19 | 112.15 | 112.15 | 109.20 | 109.75 | -2.62% | 233,577 |
| 2026-03-18 | 113.40 | 115.80 | 112.40 | 112.70 | -0.40% | 248,573 |
| 2026-03-17 | 109.80 | 113.40 | 109.20 | 113.15 | +3.10% | 294,496 |
| 2026-03-16 | 110.20 | 111.25 | 108.15 | 109.75 | -0.23% | 131,867 |
| 2026-03-13 | 108.90 | 111.90 | 108.15 | 110.00 | +0.41% | 230,120 |
| 2026-03-12 | 111.30 | 112.45 | 107.40 | 109.55 | -1.57% | 314,796 |
| 2026-03-11 | 112.70 | 113.20 | 111.05 | 111.30 | -0.89% | 224,954 |
| 2026-03-10 | 112.60 | 114.50 | 112.00 | 112.30 | +1.91% | 288,970 |
| 2026-03-09 | 107.70 | 110.55 | 106.75 | 110.20 | -0.09% | 150,158 |
| 2026-03-06 | 114.40 | 114.70 | 109.80 | 110.30 | -3.50% | 298,914 |
| 2026-03-05 | 114.80 | 115.90 | 112.10 | 114.30 | +0.40% | 425,237 |
| 2026-03-04 | 109.60 | 114.45 | 109.60 | 113.85 | +3.88% | 447,105 |
| 2026-03-03 | 115.80 | 116.05 | 109.00 | 109.60 | -5.68% | 535,340 |
| 2026-03-02 | 117.40 | 117.40 | 113.70 | 116.20 | -2.80% | 319,001 |
| 2026-02-27 | 122.50 | 123.00 | 118.80 | 119.55 | -1.77% | 287,022 |
| 2026-02-26 | 124.95 | 124.95 | 121.35 | 121.70 | -0.04% | 230,560 |
| 2026-02-25 | 122.35 | 123.50 | 120.55 | 121.75 | +0.12% | 260,624 |
| 2026-02-24 | 125.40 | 126.00 | 120.10 | 121.60 | -1.70% | 311,543 |
| 2026-02-23 | 122.45 | 124.80 | 122.25 | 123.70 | +1.02% | 222,033 |
| 2026-02-20 | 121.00 | 123.00 | 120.70 | 122.45 | +0.29% | 133,634 |
| 2026-02-19 | 121.30 | 123.65 | 120.60 | 122.10 | +0.66% | 120,102 |
| 2026-02-18 | 120.75 | 121.30 | 119.40 | 121.30 | +1.21% | 168,983 |
| 2026-02-17 | 119.35 | 120.05 | 117.50 | 119.85 | +0.42% | 176,184 |
| 2026-02-16 | 120.00 | 120.50 | 119.00 | 119.35 | +0.00% | 267,018 |
| 2026-02-13 | 123.00 | 123.00 | 118.70 | 119.35 | -3.98% | 426,692 |
| 2026-02-12 | 124.00 | 125.30 | 123.70 | 124.30 | +0.00% | 219,191 |
| 2026-02-11 | 125.35 | 125.90 | 123.15 | 124.30 | -0.76% | 263,449 |
| 2026-02-10 | 126.00 | 126.25 | 125.05 | 125.25 | -0.60% | 165,424 |
| 2026-02-09 | 124.90 | 126.50 | 124.35 | 126.00 | +2.07% | 170,527 |
| 2026-02-06 | 123.80 | 125.70 | 122.60 | 123.45 | -1.00% | 233,109 |
| 2026-02-05 | 125.50 | 129.60 | 124.10 | 124.70 | -1.54% | 567,890 |
| 2026-02-04 | 126.70 | 127.60 | 124.15 | 126.65 | -0.12% | 207,116 |
| 2026-02-03 | 118.45 | 127.10 | 118.15 | 126.80 | +7.37% | 745,556 |
| 2026-02-02 | 116.00 | 118.10 | 115.10 | 118.10 | +1.72% | 283,299 |
| 2026-01-30 | 114.50 | 116.50 | 114.05 | 116.10 | +1.66% | 242,395 |
| 2026-01-29 | 115.00 | 116.95 | 113.40 | 114.20 | -1.13% | 234,889 |
| 2026-01-28 | 116.50 | 116.60 | 114.50 | 115.50 | -0.35% | 154,777 |
| 2026-01-27 | 115.00 | 116.70 | 114.00 | 115.90 | +0.78% | 288,631 |
| 2026-01-26 | 113.60 | 115.25 | 113.40 | 115.00 | +1.23% | 152,666 |
| 2026-01-23 | 114.50 | 115.35 | 113.55 | 113.60 | -0.70% | 116,793 |
| 2026-01-22 | 113.10 | 114.80 | 113.00 | 114.40 | +1.46% | 244,309 |
| 2026-01-21 | 111.70 | 113.00 | 110.40 | 112.75 | +0.94% | 139,522 |
| 2026-01-20 | 111.40 | 111.70 | 109.15 | 111.70 | +0.72% | 193,664 |
| 2026-01-19 | 110.40 | 111.70 | 109.85 | 110.90 | -0.45% | 355,105 |
| 2026-01-16 | 112.65 | 113.20 | 110.60 | 111.40 | -1.11% | 134,017 |
| 2026-01-15 | 113.50 | 113.95 | 110.75 | 112.65 | +1.35% | 246,595 |
| 2026-01-14 | 113.95 | 113.95 | 109.60 | 111.15 | -2.11% | 271,209 |
| 2026-01-13 | 114.00 | 114.85 | 112.55 | 113.55 | -0.26% | 134,804 |
| 2026-01-12 | 113.10 | 113.85 | 111.35 | 113.85 | +0.66% | 141,779 |
| 2026-01-09 | 114.40 | 114.70 | 111.00 | 113.10 | -0.62% | 169,235 |
| 2026-01-08 | 115.40 | 115.40 | 113.10 | 113.80 | -1.30% | 184,090 |
| 2026-01-07 | 115.75 | 116.40 | 113.65 | 115.30 | +0.70% | 278,158 |
| 2026-01-05 | 114.40 | 116.20 | 113.65 | 114.50 | +0.35% | 184,187 |
| 2026-01-02 | 110.80 | 114.45 | 110.60 | 114.10 | +3.30% | 245,849 |
| 2025-12-30 | 110.45 | 112.10 | 110.05 | 110.45 | +0.09% | 102,025 |
| 2025-12-29 | 110.60 | 111.20 | 109.05 | 110.35 | -0.63% | 70,815 |
| 2025-12-23 | 111.60 | 112.85 | 110.30 | 111.05 | -0.67% | 84,148 |
| 2025-12-22 | 112.00 | 112.95 | 111.40 | 111.80 | -0.18% | 117,626 |
| 2025-12-19 | 109.30 | 112.00 | 107.55 | 112.00 | +3.18% | 549,237 |
| 2025-12-18 | 108.00 | 108.85 | 107.25 | 108.55 | -0.05% | 89,996 |
| 2025-12-17 | 109.90 | 110.60 | 108.05 | 108.60 | -1.18% | 187,053 |
| 2025-12-16 | 111.00 | 111.35 | 109.45 | 109.90 | -1.87% | 166,799 |
| 2025-12-15 | 107.30 | 112.10 | 106.85 | 112.00 | +3.70% | 489,206 |
| 2025-12-12 | 107.00 | 109.80 | 107.00 | 108.00 | +0.28% | 415,186 |
| 2025-12-11 | 105.75 | 107.70 | 104.85 | 107.70 | +2.04% | 548,489 |
| 2025-12-10 | 105.75 | 107.40 | 104.90 | 105.55 | -0.19% | 471,531 |
| 2025-12-09 | 103.10 | 105.95 | 103.00 | 105.75 | +2.67% | 319,455 |
| 2025-12-08 | 102.80 | 103.85 | 102.50 | 103.00 | +0.78% | 213,656 |
| 2025-12-05 | 102.05 | 102.80 | 101.75 | 102.20 | +0.20% | 217,826 |
| 2025-12-04 | 103.40 | 103.40 | 101.90 | 102.00 | +0.34% | 255,291 |
| 2025-12-03 | 102.20 | 103.10 | 101.20 | 101.65 | -0.54% | 200,402 |
| 2025-12-02 | 104.90 | 104.90 | 101.55 | 102.20 | -2.57% | 391,863 |
| 2025-12-01 | 103.50 | 104.90 | 103.00 | 104.90 | +1.40% | 261,857 |
| 2025-11-28 | 103.90 | 104.60 | 102.75 | 103.45 | -0.48% | 164,214 |
| 2025-11-27 | 104.00 | 104.30 | 103.15 | 103.95 | -0.34% | 99,037 |
| 2025-11-26 | 103.40 | 104.45 | 103.05 | 104.30 | +1.07% | 98,732 |
| 2025-11-25 | 101.20 | 104.60 | 100.45 | 103.20 | +2.64% | 199,319 |
| 2025-11-24 | 100.50 | 102.40 | 100.45 | 100.55 | +0.55% | 273,672 |
| 2025-11-21 | 102.00 | 102.00 | 99.12 | 100.00 | -2.06% | 248,714 |
| 2025-11-20 | 103.50 | 104.30 | 102.05 | 102.10 | -0.68% | 197,181 |
| 2025-11-19 | 99.60 | 103.45 | 99.22 | 102.80 | +3.25% | 248,223 |
| 2025-11-18 | 100.80 | 100.85 | 99.04 | 99.56 | -1.43% | 265,309 |
| 2025-11-17 | 103.10 | 103.45 | 100.85 | 101.00 | -1.37% | 109,225 |
| 2025-11-14 | 103.00 | 103.20 | 101.65 | 102.40 | -1.06% | 161,957 |
| 2025-11-13 | 103.50 | 104.90 | 103.05 | 103.50 | +0.05% | 199,459 |
| 2025-11-12 | 103.80 | 105.00 | 102.30 | 103.45 | -0.05% | 479,835 |
| 2025-11-10 | 104.80 | 105.15 | 103.50 | 103.50 | -0.48% | 119,711 |
| 2025-11-07 | 103.20 | 104.30 | 102.50 | 104.00 | +1.02% | 136,996 |
| 2025-11-06 | 103.00 | 105.20 | 102.85 | 102.95 | +0.44% | 392,151 |
| 2025-11-05 | 103.90 | 103.90 | 102.25 | 102.50 | -1.35% | 349,294 |
| 2025-11-04 | 104.60 | 105.00 | 102.95 | 103.90 | -0.62% | 125,362 |
| 2025-11-03 | 103.80 | 106.00 | 103.30 | 104.55 | +1.65% | 177,683 |
| 2025-10-31 | 107.00 | 107.00 | 102.80 | 102.85 | -2.97% | 383,436 |
| 2025-10-30 | 111.00 | 111.00 | 105.65 | 106.00 | -3.64% | 327,990 |
| 2025-10-29 | 108.00 | 113.45 | 106.90 | 110.00 | +0.55% | 466,879 |
| 2025-10-28 | 108.45 | 110.80 | 107.60 | 109.40 | +1.58% | 398,099 |
| 2025-10-27 | 108.00 | 109.00 | 106.30 | 107.70 | +0.89% | 230,700 |
| 2025-10-24 | 108.55 | 109.00 | 106.75 | 106.75 | -1.20% | 153,988 |
| 2025-10-23 | 108.60 | 108.80 | 107.00 | 108.05 | -0.51% | 186,956 |
| 2025-10-22 | 105.30 | 108.65 | 105.20 | 108.60 | +2.26% | 305,966 |
| 2025-10-21 | 104.95 | 106.35 | 104.55 | 106.20 | +1.82% | 259,258 |
| 2025-10-20 | 104.95 | 105.70 | 104.05 | 104.30 | +0.87% | 166,780 |
| 2025-10-17 | 104.00 | 104.50 | 102.15 | 103.40 | -1.24% | 326,139 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+9.98%). Schwächster Monat: Apr (-4.68%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Alior Bank S.A. (ALR.WA)?
134.25 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ALR.WA?
143.70 im Hoch und 99.04 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Alior Bank S.A.?
Historisch war der stärkste Kalendermonat von ALR.WA der Mär (Durchschnitt +9.98%), der schwächste der Apr (Durchschnitt -4.68%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.