55,700€
1,46%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |