WKN: | A41BU7 |
ISIN: | GRS830003000 |
Land: | Griechenland |
Branche: | Finanzen |
Sektor: | Banken |
Weshalb die Alpha Bank-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
- 3,40 |
- - |
- | 3,40 |
- 1,80% |
1,80% |
18.07.2025 |
- 3,34 |
- - |
- | 3,34 |
- 0,60% |
0,60% |
17.07.2025 |
- 3,32 |
- - |
- | 3,32 |
- 3,11% |
3,11% |
16.07.2025 |
- 3,22 |
- - |
- | 3,22 |
- 0,00% |
0,00% |
15.07.2025 |
- 3,22 |
- - |
- | 3,22 |
- 2,22% |
2,22% |
14.07.2025 |
- 3,15 |
- - |
- | 3,15 |
- -2,48% |
-2,48% |
11.07.2025 |
- 3,23 |
- - |
- | 3,23 |
- -3,58% |
-3,58% |
10.07.2025 |
- 3,35 |
- - |
- | 3,35 |
- 3,72% |
3,72% |
09.07.2025 |
- 3,23 |
- - |
- | 3,23 |
- 5,90% |
5,90% |
08.07.2025 |
- 3,05 |
- - |
- | 3,05 |
- -3,48% |
-3,48% |
07.07.2025 |
- 3,16 |
- - |
- | 3,16 |
- 1,61% |
1,61% |
04.07.2025 |
- 3,11 |
- - |
- | 3,11 |
- 6,14% |
6,14% |
03.07.2025 |
- 2,93 |
- - |
- | 2,93 |
- 0,00% |
0,00% |
02.07.2025 |
- 2,93 |
- - |
- | 2,93 |
- 0,00% |
0,00% |
01.07.2025 |
- 2,93 |
- - |
- | 2,93 |
- 0,00% |
0,00% |
30.06.2025 |
- 2,93 |
- - |
- | 2,93 |
- 0,00% |
0,00% |
27.06.2025 |
- 2,93 |
- - |
- | 2,93 |
- 0,00% |
0,00% |
26.06.2025 |
- 2,93 |
- - |
- | 2,93 |
- 0,00% |
0,00% |
25.06.2025 |
- 2,93 |
- - |
- | 2,93 |
- 0,69% |
0,69% |
24.06.2025 |
- 2,91 |
- - |
- | 2,91 |
- 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
256,20 276,26 |
298,53 256,20 |
256,20 | 276,26 | 7,83% |
Februar |
276,26 267,34 |
289,62 267,34 |
267,34 | 267,34 | -3,23% |
März |
267,34 284,05 |
297,98 267,34 |
267,34 | 284,05 | 6,25% |
April |
284,05 289,62 |
300,76 272,91 |
272,91 | 289,62 | 1,96% |
Mai |
289,62 278,04 |
296,31 261,33 |
261,33 | 278,04 | -4,00% |
Juni |
278,04 278,04 |
284,72 259,32 |
259,32 | 278,04 | 0,00% |
Juli |
278,04 264,67 |
280,71 264,67 |
264,67 | 264,67 | -4,81% |
August |
264,67 265,34 |
265,34 244,62 |
244,62 | 265,34 | 0,25% |
September |
265,34 279,37 |
279,37 260,66 |
260,66 | 279,37 | 5,29% |
Oktober |
279,37 294,08 |
300,76 274,03 |
274,03 | 294,08 | 5,27% |
November |
294,08 319,61 |
333,51 294,08 |
294,08 | 319,61 | 8,68% |
Dezember |
319,61 344,20 |
344,20 310,12 |
310,12 | 344,20 | 7,69% |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
1,55 3,40 |
3,40 1,55 |
1,55 | 3,40 | 119,35% |
2024 |
1,47 1,55 |
1,80 1,35 |
1,35 | 1,55 | 5,44% |
2023 |
0,98 1,47 |
1,70 0,98 |
0,98 | 1,47 | 50,00% |
2022 |
1,04 0,98 |
1,40 0,72 |
0,72 | 0,98 | -5,77% |
2021 |
0,94 1,04 |
1,34 0,70 |
0,70 | 1,04 | 10,64% |
2020 |
1,86 0,94 |
1,86 0,42 |
0,42 | 0,94 | -49,46% |
2019 |
1,04 1,86 |
1,92 0,84 |
0,84 | 1,86 | 78,85% |
2018 |
1,79 1,04 |
2,17 1,01 |
1,01 | 1,04 | -41,90% |
2017 |
1,86 1,79 |
2,24 1,35 |
1,35 | 1,79 | -3,76% |
2016 |
2,43 1,86 |
2,68 1,04 |
1,04 | 1,86 | -23,46% |
2015 |
22,54 2,43 |
24,07 1,82 |
1,82 | 2,43 | -89,22% |
2014 |
31,39 22,54 |
37,57 21,26 |
21,26 | 22,54 | -28,19% |
2013 |
25,60 31,39 |
36,04 10,24 |
10,24 | 31,39 | 22,62% |
2012 |
9,57 25,60 |
42,94 7,23 |
7,23 | 25,60 | 167,50% |
2011 |
67,34 9,57 |
94,81 7,14 |
7,14 | 9,57 | -85,79% |
2010 |
143,32 67,34 |
159,07 67,18 |
67,18 | 67,34 | -53,01% |
2009 |
95,76 143,32 |
224,25 57,75 |
57,75 | 143,32 | 49,67% |
2008 |
401,02 95,76 |
401,02 81,65 |
81,65 | 95,76 | -76,12% |
2007 |
368,93 401,02 |
417,06 336,85 |
336,85 | 401,02 | 8,70% |
2006 |
401,02 368,93 |
529,34 290,33 |
290,33 | 368,93 | -8,00% |
2005 |
344,20 401,02 |
422,51 327,50 |
327,50 | 401,02 | 16,51% |
2004 |
256,20 344,20 |
344,20 244,62 |
244,62 | 344,20 | 34,35% |
2003 |
128,10 256,20 |
256,20 108,05 |
108,05 | 256,20 | 100,00% |
2002 |
222,79 128,10 |
222,79 116,96 |
116,96 | 128,10 | -42,50% |
2001 |
409,93 222,79 |
409,93 178,23 |
178,23 | 222,79 | -45,65% |
2000 |
545,83 409,93 |
590,38 356,46 |
356,46 | 409,93 | -24,90% |
1999 |
304,74 545,83 |
646,08 304,74 |
304,74 | 545,83 | 79,11% |
1998 |
151,65 304,74 |
331,63 151,65 |
151,65 | 304,74 | 100,95% |