83,400€
1,21%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -1,21% | - |
| 08.07.2026 | 82,40 | 82,40 | 82,40 | 82,40 | -0,24% | - |
| 07.07.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 0,36% | - |
| 06.07.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -0,24% | - |
| 03.07.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 0,98% | - |
| 02.07.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 1,11% | - |
| 01.07.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 1,13% | - |
| 30.06.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 0,63% | - |
| 29.06.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 0,63% | - |
| 26.06.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -0,63% | - |
| 25.06.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -3,05% | - |
| 24.06.2026 | 81,90 | 81,90 | 81,90 | 81,90 | 0,74% | - |
| 23.06.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 0,74% | - |
| 22.06.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 0,12% | - |
| 19.06.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -1,10% | - |
| 18.06.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 2,64% | - |
| 17.06.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 0,63% | - |
| 16.06.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -0,25% | - |
| 15.06.2026 | 79,10 | 79,10 | 79,10 | 79,10 | 3,81% | - |
| 12.06.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 2,14% | - |
| 11.06.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -0,27% | - |
| 10.06.2026 | 74,80 | 74,80 | 74,80 | 74,80 | -0,80% | - |
| 09.06.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,27% | - |
| 08.06.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 0,53% | - |
| 05.06.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,54% | - |
| 04.06.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,40% | - |
| 03.06.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -1,71% | - |
| 02.06.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -5,47% | - |
| 01.06.2026 | 80,40 | 80,40 | 80,40 | 80,40 | 0,63% | - |
| 29.05.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 0,50% | - |
| 28.05.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -1,12% | - |
| 27.05.2026 | 80,40 | 80,40 | 80,40 | 80,40 | 0,12% | - |
| 26.05.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -0,86% | - |
| 25.05.2026 | 78,70 | 81,00 | 78,70 | 81,00 | 4,65% | 63,00 |
| 22.05.2026 | 77,10 | 77,40 | 77,10 | 77,40 | 0,78% | 60,00 |
| 21.05.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 1,99% | - |
| 20.05.2026 | 75,30 | 75,30 | 75,30 | 75,30 | -1,31% | - |
| 19.05.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 0,79% | - |
| 18.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -2,70% | - |
| 15.05.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -0,13% | - |
| 14.05.2026 | 77,90 | 77,90 | 77,90 | 77,90 | 0,52% | - |
| 13.05.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -1,40% | - |
| 12.05.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 0,26% | - |
| 11.05.2026 | 78,40 | 78,40 | 78,40 | 78,40 | 0,00% | - |
| 08.05.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -0,63% | - |
| 07.05.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 3,00% | - |
| 06.05.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 1,19% | - |
| 05.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -1,69% | - |
| 04.05.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 1,18% | - |
| 30.04.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -1,42% | - |
| 29.04.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 1,58% | - |
| 28.04.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 0,26% | - |
| 27.04.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -0,79% | - |
| 24.04.2026 | 76,40 | 76,40 | 76,40 | 76,40 | -0,26% | - |
| 23.04.2026 | 76,60 | 76,60 | 76,60 | 76,60 | -1,79% | - |
| 22.04.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -1,27% | - |
| 21.04.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,51% | - |
| 20.04.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 2,21% | - |
| 17.04.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -1,41% | - |
| 16.04.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 0,78% | - |
| 15.04.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 1,04% | - |
| 14.04.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 2,41% | - |
| 13.04.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,00% | - |
| 10.04.2026 | 74,80 | 74,80 | 74,80 | 74,80 | -0,13% | - |
| 09.04.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 0,67% | - |
| 08.04.2026 | 74,20 | 74,40 | 74,20 | 74,40 | 3,91% | - |
| 07.04.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 1,27% | - |
| 02.04.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,70% | - |
| 01.04.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 3,34% | - |
| 31.03.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 1,77% | - |
| 30.03.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -2,59% | - |
| 27.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,29% | - |
| 26.03.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 1,16% | - |
| 25.03.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 0,29% | - |
| 24.03.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 1,03% | - |
| 23.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -3,41% | - |
| 20.03.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,71% | - |
| 19.03.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -0,56% | 48,00 |
| 18.03.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 1,13% | - |
| 17.03.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -0,70% | - |
| 16.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -0,14% | - |
| 13.03.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -2,60% | - |
| 12.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -0,95% | - |
| 11.03.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 1,66% | - |
| 10.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 1,54% | - |
| 09.03.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -2,06% | - |
| 06.03.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 0,00% | - |
| 05.03.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 1,67% | - |
| 04.03.2026 | 71,70 | 71,70 | 71,70 | 71,70 | -1,51% | - |
| 03.03.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -1,89% | - |
| 02.03.2026 | 73,10 | 74,20 | 73,10 | 74,20 | -0,67% | 466,00 |
| 27.02.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 0,27% | - |
| 26.02.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 0,00% | - |
| 25.02.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -3,37% | - |
| 24.02.2026 | 77,10 | 77,10 | 77,10 | 77,10 | 1,05% | - |
| 23.02.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 0,13% | - |
| 20.02.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,00% | - |
| 19.02.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,79% | - |
| 18.02.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 1,34% | - |
| 17.02.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 0,13% | - |