54,400€
4,82%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 54,20 | 54,90 | 53,60 | 54,55 | 5,11% | - |
| 10.04.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | - |
| 09.04.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 1,96% | - |
| 08.04.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -1,17% | - |
| 07.04.2025 | 49,85 | 51,50 | 49,85 | 51,50 | -5,16% | 331,00 |
| 04.04.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -1,63% | - |
| 03.04.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,90% | - |
| 02.04.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,54% | - |
| 01.04.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | - |
| 31.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,78% | - |
| 28.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,52% | - |
| 27.03.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,17% | - |
| 26.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 25.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,35% | - |
| 24.03.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -1,72% | - |
| 21.03.2025 | 56,40 | 58,30 | 56,40 | 58,30 | 2,64% | 40,00 |
| 20.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 19.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,07% | - |
| 18.03.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,18% | - |
| 17.03.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 1,26% | - |
| 14.03.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,77% | - |
| 13.03.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 1,26% | 30,00 |
| 12.03.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,00% | - |
| 11.03.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -3,30% | - |
| 10.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,17% | - |
| 07.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,95% | - |
| 06.03.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 4,44% | - |
| 05.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,64% | - |
| 04.03.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,72% | - |
| 03.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,73% | - |
| 28.02.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,00% | - |
| 27.02.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,55% | - |
| 26.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,92% | - |
| 25.02.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,55% | - |
| 24.02.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,55% | - |
| 21.02.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,37% | - |
| 20.02.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,91% | - |
| 19.02.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | - |
| 18.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,18% | - |
| 17.02.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,73% | - |
| 14.02.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 4,36% | - |
| 13.02.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,34% | - |
| 12.02.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 0,97% | - |
| 11.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 10.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,58% | - |
| 07.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 2,17% | - |
| 06.02.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,20% | - |
| 05.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 04.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,20% | - |
| 03.02.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,97% | - |
| 31.01.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,96% | - |
| 30.01.2025 | 51,50 | 51,90 | 51,50 | 51,90 | 1,17% | 15,00 |
| 29.01.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 28.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,19% | - |
| 27.01.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | - |
| 24.01.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 1,38% | - |
| 23.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,39% | - |
| 22.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,79% | - |
| 21.01.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,60% | - |
| 20.01.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -0,79% | - |
| 17.01.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,20% | - |
| 16.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,20% | - |
| 15.01.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,99% | - |
| 14.01.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,40% | - |
| 13.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,79% | - |
| 10.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 09.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,20% | - |
| 08.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,78% | - |
| 07.01.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,77% | - |
| 06.01.2025 | 50,60 | 51,70 | 50,60 | 51,70 | 2,78% | 100,00 |
| 03.01.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 0,80% | - |
| 02.01.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -1,77% | - |
| 30.12.2024 | 50,30 | 50,80 | 50,30 | 50,80 | 1,40% | 200,00 |
| 27.12.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,40% | - |
| 23.12.2024 | 49,55 | 50,10 | 49,55 | 49,90 | 0,91% | 60,00 |
| 20.12.2024 | 48,95 | 49,45 | 48,95 | 49,45 | 2,38% | 497,00 |
| 19.12.2024 | 47,40 | 48,30 | 47,40 | 48,30 | 1,26% | 256,00 |
| 18.12.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,62% | - |
| 17.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,74% | - |
| 16.12.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 1,88% | - |
| 13.12.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -0,72% | - |
| 12.12.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,62% | - |
| 11.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 10.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,03% | - |
| 09.12.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,94% | 71,00 |
| 06.12.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 1,26% | - |
| 05.12.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -1,86% | - |
| 04.12.2024 | 47,45 | 48,35 | 47,45 | 48,35 | 2,76% | 5,00 |
| 03.12.2024 | 47,05 | 47,05 | 47,05 | 47,05 | 0,97% | - |
| 02.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 29.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 28.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,22% | - |
| 27.11.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -1,48% | - |
| 26.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,07% | - |
| 25.11.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,64% | - |
| 22.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,36% | - |
| 21.11.2024 | 47,40 | 47,65 | 46,90 | 47,65 | 0,95% | - |
| 20.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,87% | - |
| 19.11.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,63% | - |
| 18.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | - |