46,250€
1,98%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,66% | - |
| 22.04.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 0,55% | - |
| 19.04.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,69% | - |
| 18.04.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -1,44% | - |
| 17.04.2024 | 44,10 | 45,00 | 44,10 | 45,00 | 1,58% | 30,00 |
| 16.04.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -0,34% | - |
| 15.04.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -1,77% | - |
| 12.04.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 1,91% | - |
| 11.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,78% | - |
| 10.04.2024 | 44,75 | 44,75 | 44,75 | 44,75 | -1,21% | - |
| 09.04.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,89% | - |
| 08.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,21% | - |
| 05.04.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 1,45% | - |
| 04.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,79% | - |
| 03.04.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,34% | - |
| 02.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 28.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,99% | - |
| 27.03.2024 | 44,64 | 44,64 | 44,64 | 44,64 | 1,50% | - |
| 26.03.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,23% | - |
| 25.03.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 0,46% | - |
| 22.03.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,74% | - |
| 21.03.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -1,14% | - |
| 20.03.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 0,23% | - |
| 19.03.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -1,08% | - |
| 18.03.2024 | 44,24 | 44,24 | 44,24 | 44,24 | 0,73% | - |
| 15.03.2024 | 43,92 | 43,92 | 43,92 | 43,92 | -0,77% | - |
| 14.03.2024 | 44,26 | 44,26 | 44,26 | 44,26 | 0,45% | - |
| 13.03.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,87% | - |
| 12.03.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -0,46% | - |
| 11.03.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 0,37% | - |
| 08.03.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 0,41% | - |
| 07.03.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -0,09% | - |
| 06.03.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,93% | - |
| 05.03.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 0,37% | - |
| 04.03.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,33% | - |
| 01.03.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,05% | - |
| 29.02.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,89% | - |
| 28.02.2024 | 42,52 | 42,52 | 42,52 | 42,52 | 1,48% | - |
| 27.02.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,34% | - |
| 26.02.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 0,10% | - |
| 23.02.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,72% | - |
| 22.02.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 1,02% | - |
| 21.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,16% | - |
| 20.02.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,72% | - |
| 19.02.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -0,95% | - |
| 16.02.2024 | 42,18 | 42,18 | 42,18 | 42,18 | 1,30% | - |
| 15.02.2024 | 41,64 | 41,64 | 41,64 | 41,64 | -0,14% | - |
| 14.02.2024 | 41,46 | 41,70 | 41,46 | 41,70 | 0,10% | 100,00 |
| 13.02.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,58% | - |
| 12.02.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 1,62% | - |
| 09.02.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 3,45% | - |
| 08.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,65% | - |
| 07.02.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -0,60% | - |
| 06.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -0,93% | - |
| 05.02.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 0,35% | - |
| 02.02.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -3,80% | - |
| 01.02.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -0,24% | - |
| 31.01.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,91% | - |
| 30.01.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -0,38% | - |
| 29.01.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 0,33% | - |
| 26.01.2024 | 41,88 | 41,88 | 41,88 | 41,88 | -0,85% | - |
| 25.01.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,76% | - |
| 24.01.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,19% | - |
| 23.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | - |
| 22.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,10% | - |
| 19.01.2024 | 41,22 | 41,66 | 41,22 | 41,66 | 2,61% | - |
| 18.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,75% | - |
| 17.01.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,94% | - |
| 16.01.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -1,52% | - |
| 15.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | - |
| 12.01.2024 | 41,36 | 41,36 | 41,00 | 41,00 | -1,63% | - |
| 11.01.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -0,10% | - |
| 10.01.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,10% | - |
| 09.01.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -0,95% | - |
| 08.01.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -1,31% | - |
| 05.01.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 1,52% | - |
| 04.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,14% | - |
| 03.01.2024 | 41,94 | 41,94 | 41,94 | 41,94 | -0,38% | - |
| 02.01.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 2,48% | - |
| 29.12.2023 | 40,96 | 41,08 | 40,96 | 41,08 | -1,15% | 50,00 |
| 28.12.2023 | 40,98 | 41,56 | 40,98 | 41,56 | 2,26% | 284,00 |
| 27.12.2023 | 40,64 | 40,64 | 40,64 | 40,64 | -0,64% | - |
| 22.12.2023 | 40,90 | 40,90 | 40,90 | 40,90 | 1,59% | - |
| 21.12.2023 | 40,26 | 40,26 | 40,26 | 40,26 | -0,94% | - |
| 20.12.2023 | 40,64 | 40,64 | 40,64 | 40,64 | 0,35% | - |
| 19.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 0,35% | - |
| 18.12.2023 | 40,36 | 40,36 | 40,36 | 40,36 | 1,05% | - |
| 15.12.2023 | 39,94 | 39,94 | 39,94 | 39,94 | 1,27% | - |
| 14.12.2023 | 39,44 | 39,44 | 39,44 | 39,44 | 0,77% | - |
| 13.12.2023 | 39,14 | 39,14 | 39,14 | 39,14 | 0,00% | - |
| 12.12.2023 | 39,14 | 39,14 | 39,14 | 39,14 | -0,86% | - |
| 11.12.2023 | 39,48 | 39,48 | 39,48 | 39,48 | 1,44% | - |
| 08.12.2023 | 38,92 | 38,92 | 38,92 | 38,92 | 1,83% | - |
| 07.12.2023 | 38,22 | 38,22 | 38,22 | 38,22 | -2,05% | - |
| 06.12.2023 | 37,80 | 39,02 | 37,80 | 39,02 | 5,46% | 18,00 |
| 05.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 04.12.2023 | 37,10 | 37,20 | 37,10 | 37,20 | 3,33% | - |
| 01.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -2,07% | - |
| 30.11.2023 | 36,46 | 36,76 | 36,46 | 36,76 | 0,27% | - |
| 29.11.2023 | 36,66 | 36,66 | 36,66 | 36,66 | 0,00% | - |