59,850€
0,42%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | - |
| 05.06.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,16% | - |
| 04.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,00% | - |
| 03.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -4,59% | - |
| 02.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 30.05.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,32% | - |
| 29.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,16% | - |
| 28.05.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,00% | - |
| 27.05.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,48% | - |
| 26.05.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -1,57% | - |
| 23.05.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | - |
| 22.05.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | - |
| 21.05.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,94% | - |
| 20.05.2025 | 62,50 | 63,80 | 62,50 | 63,80 | 5,11% | 187,00 |
| 19.05.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -1,14% | - |
| 16.05.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 15.05.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 1,49% | - |
| 14.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | - |
| 13.05.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,34% | - |
| 12.05.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 1,02% | - |
| 09.05.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 1,91% | - |
| 08.05.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 07.05.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 06.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,17% | - |
| 05.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,05% | - |
| 02.05.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,73% | - |
| 30.04.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,22% | - |
| 29.04.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,18% | - |
| 28.04.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 1,60% | - |
| 25.04.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,88% | - |
| 24.04.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 2,72% | - |
| 23.04.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 22.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,44% | - |
| 17.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,18% | - |
| 16.04.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,54% | - |
| 15.04.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,55% | - |
| 14.04.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 2,43% | - |
| 11.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 3,28% | - |
| 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% | - |