76,050€
0,20%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -1,84% | - |
| 13.02.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -3,07% | - |
| 12.02.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 0,13% | - |
| 11.02.2026 | 78,20 | 78,20 | 78,20 | 78,20 | -3,10% | - |
| 10.02.2026 | 79,20 | 80,70 | 79,20 | 80,70 | 2,80% | 78,00 |
| 09.02.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 2,21% | - |
| 06.02.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -1,79% | - |
| 05.02.2026 | 78,20 | 78,20 | 78,20 | 78,20 | -1,26% | - |
| 04.02.2026 | 79,20 | 79,20 | 79,20 | 79,20 | -1,00% | - |
| 03.02.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 5,26% | - |
| 02.02.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -0,52% | - |
| 30.01.2026 | 76,40 | 76,40 | 76,40 | 76,40 | -0,26% | - |
| 29.01.2026 | 76,60 | 76,60 | 76,60 | 76,60 | -2,54% | - |
| 28.01.2026 | 76,70 | 78,60 | 76,70 | 78,60 | 4,24% | 10,00 |
| 27.01.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,40% | - |
| 26.01.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -2,09% | - |
| 23.01.2026 | 76,70 | 76,70 | 76,70 | 76,70 | 1,19% | - |
| 22.01.2026 | 75,80 | 75,80 | 75,80 | 75,80 | 0,80% | - |
| 21.01.2026 | 75,20 | 75,20 | 75,20 | 75,20 | -1,57% | - |
| 20.01.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 0,66% | - |
| 19.01.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -0,65% | - |
| 16.01.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 0,53% | - |
| 15.01.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 1,47% | - |
| 14.01.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 0,00% | - |
| 13.01.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 0,27% | - |
| 12.01.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -0,53% | - |
| 09.01.2026 | 75,10 | 75,10 | 75,10 | 75,10 | 2,04% | - |
| 08.01.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -0,67% | - |
| 07.01.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -0,40% | - |
| 06.01.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,40% | - |
| 05.01.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 3,18% | - |
| 02.01.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -0,82% | - |
| 30.12.2025 | 71,90 | 73,00 | 71,90 | 73,00 | 1,25% | 52,00 |
| 29.12.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,96% | - |
| 23.12.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 0,28% | - |
| 22.12.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,82% | - |
| 19.12.2025 | 72,20 | 73,20 | 72,20 | 73,20 | 0,69% | 70,00 |
| 18.12.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 0,00% | - |
| 17.12.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 0,55% | - |
| 16.12.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -2,30% | - |
| 15.12.2025 | 71,70 | 74,00 | 71,70 | 74,00 | 2,21% | 41,00 |
| 12.12.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 0,98% | - |
| 11.12.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -0,83% | - |
| 10.12.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 0,28% | - |
| 09.12.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 1,84% | - |
| 08.12.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,14% | - |
| 05.12.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 1,73% | - |
| 04.12.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 03.12.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -2,52% | - |
| 02.12.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,85% | - |
| 01.12.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,98% | - |
| 28.11.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,14% | - |
| 27.11.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,14% | - |
| 26.11.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 1,86% | - |
| 25.11.2025 | 70,50 | 70,50 | 69,90 | 69,90 | -0,99% | 100,00 |
| 24.11.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,29% | - |
| 21.11.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -1,27% | - |
| 20.11.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,86% | - |
| 19.11.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | - |
| 18.11.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -1,96% | - |
| 17.11.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -2,06% | - |
| 14.11.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -0,68% | - |
| 13.11.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 1,80% | - |
| 12.11.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 0,98% | - |
| 11.11.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 4,54% | - |
| 10.11.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 1,34% | - |
| 07.11.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,90% | - |
| 06.11.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,15% | - |
| 05.11.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -1,04% | - |
| 04.11.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -2,03% | - |
| 03.11.2025 | 67,40 | 69,00 | 67,40 | 69,00 | 2,99% | 35,00 |
| 31.10.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,30% | - |
| 30.10.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,15% | - |
| 29.10.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,30% | - |
| 28.10.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 1,21% | - |
| 27.10.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,00% | - |
| 24.10.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,15% | - |
| 23.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,46% | - |
| 22.10.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 0,61% | - |
| 21.10.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | - |
| 20.10.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -2,55% | - |
| 17.10.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,30% | - |
| 16.10.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,45% | - |
| 15.10.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 2,14% | - |
| 14.10.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,15% | - |
| 13.10.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -0,15% | - |
| 10.10.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,46% | - |
| 09.10.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,46% | - |
| 08.10.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -1,21% | - |
| 07.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,90% | - |
| 06.10.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 03.10.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -1,47% | - |
| 02.10.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 1,65% | - |
| 01.10.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 1,52% | - |
| 30.09.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,61% | - |
| 29.09.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,92% | - |
| 26.09.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 25.09.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -0,15% | - |
| 24.09.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,15% | - |
| 23.09.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,82% | - |