47,850€
1,70%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,52% | - |
| 14.11.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,85% | - |
| 13.11.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -1,05% | - |
| 12.11.2024 | 47,75 | 47,75 | 47,75 | 47,75 | 0,84% | - |
| 11.11.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,73% | - |
| 08.11.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 2,25% | - |
| 07.11.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -1,37% | - |
| 06.11.2024 | 47,90 | 47,90 | 47,30 | 47,30 | 1,61% | 105,00 |
| 05.11.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,22% | - |
| 04.11.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 1,31% | - |
| 01.11.2024 | 45,85 | 45,85 | 45,85 | 45,85 | 0,00% | - |
| 31.10.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -1,08% | - |
| 30.10.2024 | 46,35 | 46,35 | 46,35 | 46,35 | 0,11% | - |
| 29.10.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -1,07% | - |
| 28.10.2024 | 46,05 | 46,80 | 46,05 | 46,80 | 2,41% | 210,00 |
| 25.10.2024 | 46,10 | 46,10 | 45,70 | 45,70 | -2,66% | 100,00 |
| 24.10.2024 | 46,95 | 46,95 | 46,95 | 46,95 | -0,11% | - |
| 23.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,51% | 60,00 |
| 22.10.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -0,96% | - |
| 21.10.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -2,20% | - |
| 18.10.2024 | 47,05 | 47,80 | 47,05 | 47,80 | 1,81% | 200,00 |
| 17.10.2024 | 46,95 | 46,95 | 46,95 | 46,95 | -0,84% | - |
| 16.10.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,32% | - |
| 15.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 2,15% | - |
| 14.10.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,22% | - |
| 11.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | - |
| 10.10.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,00% | - |
| 09.10.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -0,54% | - |
| 08.10.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -3,62% | - |
| 07.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,05% | 15,00 |
| 04.10.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 1,38% | 200,00 |
| 03.10.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -1,77% | - |
| 02.10.2024 | 47,35 | 48,00 | 47,35 | 48,00 | 0,21% | 25,00 |
| 01.10.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -1,14% | - |
| 30.09.2024 | 48,45 | 48,45 | 48,45 | 48,45 | 0,31% | - |
| 27.09.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,52% | - |
| 26.09.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -0,93% | - |
| 25.09.2024 | 48,00 | 48,50 | 48,00 | 48,50 | 1,25% | 4,00 |
| 24.09.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,10% | - |
| 23.09.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 0,42% | - |
| 20.09.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,21% | - |
| 19.09.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 0,85% | - |
| 18.09.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 1,51% | - |
| 17.09.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 0,65% | - |
| 16.09.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 0,22% | - |
| 13.09.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 0,11% | - |
| 12.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,22% | - |
| 11.09.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 0,55% | - |
| 10.09.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,22% | - |
| 09.09.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 0,11% | - |
| 06.09.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -2,36% | - |
| 05.09.2024 | 45,25 | 46,60 | 45,25 | 46,60 | 2,98% | 50,00 |
| 04.09.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,44% | - |
| 03.09.2024 | 45,55 | 45,55 | 45,05 | 45,05 | -1,42% | 20,00 |
| 02.09.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 1,22% | 100,00 |
| 30.08.2024 | 45,15 | 45,15 | 45,15 | 45,15 | -0,88% | - |
| 29.08.2024 | 45,05 | 45,55 | 45,05 | 45,55 | 0,77% | 50,00 |
| 28.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 27.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,11% | - |
| 26.08.2024 | 44,75 | 44,75 | 44,75 | 44,75 | -0,33% | - |
| 23.08.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,90% | - |
| 22.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,79% | - |
| 21.08.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -0,79% | - |
| 20.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,45% | - |
| 19.08.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,34% | - |
| 16.08.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 2,51% | - |
| 15.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,81% | - |
| 14.08.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,81% | - |
| 13.08.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,82% | - |
| 12.08.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 1,18% | - |
| 09.08.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,60% | - |
| 08.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,19% | - |
| 07.08.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 06.08.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,87% | - |
| 05.08.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -3,93% | - |
| 02.08.2024 | 43,40 | 43,40 | 42,00 | 42,00 | -5,51% | 30,00 |
| 01.08.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,56% | - |
| 31.07.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,79% | - |
| 30.07.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -0,78% | - |
| 29.07.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,34% | - |
| 26.07.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,45% | - |
| 25.07.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 1,36% | - |
| 24.07.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 1,26% | - |
| 23.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,16% | - |
| 22.07.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,15% | - |
| 19.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | - |
| 18.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,23% | - |