55,650€
-0,09%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 55,30 | 55,75 | 55,15 | 55,65 | -0,09% | - |
| 27.02.2025 | 55,10 | 55,80 | 55,10 | 55,70 | 0,00% | 25.340,00 |
| 26.02.2025 | 54,90 | 55,80 | 54,80 | 55,70 | 2,01% | 29.184,00 |
| 25.02.2025 | 54,30 | 55,10 | 54,30 | 54,60 | 0,18% | 20.148,00 |
| 24.02.2025 | 54,70 | 54,70 | 54,20 | 54,50 | -0,55% | 22.916,00 |
| 21.02.2025 | 55,00 | 55,20 | 54,70 | 54,80 | 0,00% | 21.897,00 |
| 20.02.2025 | 54,90 | 55,20 | 54,80 | 54,80 | -0,36% | 26.855,00 |
| 19.02.2025 | 55,40 | 55,80 | 54,90 | 55,00 | -0,90% | 36.982,00 |
| 18.02.2025 | 55,50 | 55,70 | 55,10 | 55,50 | 0,36% | 24.053,00 |
| 17.02.2025 | 55,40 | 55,90 | 55,30 | 55,30 | -0,18% | 36.623,00 |
| 14.02.2025 | 55,80 | 56,00 | 55,20 | 55,40 | -0,72% | 42.191,00 |
| 13.02.2025 | 54,40 | 55,90 | 54,40 | 55,80 | 4,30% | 114.718,00 |
| 12.02.2025 | 53,00 | 53,60 | 52,90 | 53,50 | 1,33% | 39.949,00 |
| 11.02.2025 | 52,50 | 52,80 | 52,40 | 52,80 | 0,96% | 29.433,00 |
| 10.02.2025 | 52,20 | 52,60 | 52,10 | 52,30 | 0,19% | 24.820,00 |
| 07.02.2025 | 51,80 | 52,70 | 51,80 | 52,20 | 0,77% | 25.040,00 |
| 06.02.2025 | 50,90 | 51,80 | 50,90 | 51,80 | 1,97% | 23.029,00 |
| 05.02.2025 | 50,90 | 51,20 | 50,70 | 50,80 | -0,59% | 29.102,00 |
| 04.02.2025 | 51,20 | 51,30 | 50,70 | 51,10 | -0,20% | 27.144,00 |
| 03.02.2025 | 51,20 | 51,40 | 50,70 | 51,20 | -1,73% | 44.612,00 |
| 31.01.2025 | 52,00 | 52,70 | 52,00 | 52,10 | 0,00% | 43.472,00 |
| 30.01.2025 | 52,10 | 52,50 | 52,00 | 52,10 | -0,19% | 16.729,00 |
| 29.01.2025 | 52,00 | 52,50 | 52,00 | 52,20 | 0,38% | 18.682,00 |
| 28.01.2025 | 51,80 | 52,10 | 51,70 | 52,00 | 0,19% | 16.178,00 |
| 27.01.2025 | 51,50 | 52,00 | 51,50 | 51,90 | -0,19% | 18.670,00 |
| 24.01.2025 | 52,40 | 52,60 | 52,00 | 52,00 | -0,57% | 24.118,00 |
| 23.01.2025 | 51,50 | 52,30 | 51,50 | 52,30 | 1,36% | 36.695,00 |
| 22.01.2025 | 51,80 | 51,90 | 51,60 | 51,60 | -0,39% | 27.586,00 |
| 21.01.2025 | 51,40 | 51,80 | 51,30 | 51,80 | 0,97% | 17.426,00 |
| 20.01.2025 | 51,10 | 51,50 | 51,10 | 51,30 | 0,59% | 22.902,00 |
| 17.01.2025 | 51,20 | 51,40 | 51,00 | 51,00 | -0,20% | 17.381,00 |
| 16.01.2025 | 51,40 | 51,40 | 50,90 | 51,10 | -0,39% | 23.227,00 |
| 15.01.2025 | 51,40 | 51,40 | 50,80 | 51,30 | 0,39% | 34.148,00 |
| 14.01.2025 | 51,10 | 51,30 | 50,70 | 51,10 | 0,39% | 32.456,00 |
| 13.01.2025 | 51,20 | 51,20 | 50,30 | 50,90 | -0,39% | 35.500,00 |
| 10.01.2025 | 51,60 | 51,60 | 51,10 | 51,10 | -0,97% | 22.169,00 |
| 09.01.2025 | 51,60 | 51,70 | 51,30 | 51,60 | -0,19% | 15.445,00 |
| 08.01.2025 | 51,70 | 51,90 | 51,10 | 51,70 | 0,19% | 43.553,00 |
| 07.01.2025 | 51,90 | 52,00 | 51,50 | 51,60 | -0,58% | 22.410,00 |
| 06.01.2025 | 51,40 | 52,00 | 51,10 | 51,90 | 1,37% | 43.585,00 |
| 03.01.2025 | 51,00 | 51,30 | 50,90 | 51,20 | 0,59% | 28.766,00 |
| 02.01.2025 | 50,50 | 51,00 | 49,90 | 50,90 | 0,79% | 46.756,00 |
| 31.12.2024 | 50,40 | 50,70 | 50,30 | 50,50 | -0,20% | 9.026,00 |
| 30.12.2024 | 50,70 | 50,70 | 50,30 | 50,60 | -0,59% | 21.562,00 |
| 27.12.2024 | 50,40 | 50,95 | 50,10 | 50,90 | 0,39% | 25.420,00 |
| 24.12.2024 | 50,30 | 50,70 | 50,10 | 50,70 | 0,80% | 17.268,00 |
| 23.12.2024 | 50,10 | 50,40 | 49,75 | 50,30 | 0,80% | 51.705,00 |
| 20.12.2024 | 49,35 | 50,10 | 49,00 | 49,90 | 0,40% | 130.039,00 |
| 19.12.2024 | 47,70 | 49,70 | 47,70 | 49,70 | 2,58% | 56.521,00 |
| 18.12.2024 | 47,95 | 48,55 | 47,95 | 48,45 | 0,94% | 33.551,00 |
| 17.12.2024 | 48,50 | 48,55 | 48,00 | 48,00 | -1,13% | 34.580,00 |
| 16.12.2024 | 49,15 | 49,25 | 48,55 | 48,55 | -1,32% | 31.303,00 |
| 13.12.2024 | 48,65 | 49,65 | 48,65 | 49,20 | 1,34% | 69.955,00 |
| 12.12.2024 | 49,00 | 49,00 | 48,55 | 48,55 | -0,72% | 23.155,00 |
| 11.12.2024 | 48,50 | 48,95 | 48,50 | 48,90 | 0,62% | 18.802,00 |
| 10.12.2024 | 48,55 | 48,75 | 48,45 | 48,60 | 0,00% | 21.692,00 |
| 09.12.2024 | 48,50 | 48,85 | 48,35 | 48,60 | 0,31% | 26.539,00 |
| 06.12.2024 | 48,20 | 48,55 | 48,20 | 48,45 | 0,41% | 24.423,00 |
| 05.12.2024 | 48,00 | 48,50 | 48,00 | 48,25 | 0,42% | 28.720,00 |
| 04.12.2024 | 48,05 | 48,35 | 47,90 | 48,05 | 0,00% | 29.753,00 |
| 03.12.2024 | 47,90 | 48,50 | 47,90 | 48,05 | 0,84% | 27.199,00 |
| 02.12.2024 | 47,35 | 47,65 | 47,15 | 47,65 | 0,95% | 42.342,00 |
| 29.11.2024 | 47,00 | 47,30 | 46,95 | 47,20 | 0,00% | 15.515,00 |
| 28.11.2024 | 47,15 | 47,30 | 46,75 | 47,20 | 0,53% | 15.294,00 |
| 27.11.2024 | 46,80 | 47,00 | 46,70 | 46,95 | -0,21% | 25.220,00 |
| 26.11.2024 | 47,30 | 47,35 | 47,00 | 47,05 | -1,57% | 22.040,00 |
| 25.11.2024 | 47,40 | 47,80 | 47,00 | 47,80 | 1,06% | 47.245,00 |
| 22.11.2024 | 47,70 | 47,75 | 46,15 | 47,30 | -0,63% | 38.683,00 |
| 21.11.2024 | 47,50 | 47,60 | 47,08 | 47,60 | 0,21% | - |
| 20.11.2024 | 47,80 | 48,15 | 47,45 | 47,50 | -0,63% | 33.541,00 |
| 19.11.2024 | 48,50 | 48,85 | 47,05 | 47,80 | -1,85% | 44.231,00 |
| 18.11.2024 | 48,45 | 48,75 | 48,40 | 48,70 | 0,62% | 31.416,00 |
| 15.11.2024 | 48,00 | 48,60 | 48,00 | 48,40 | -0,21% | 17.894,00 |
| 14.11.2024 | 48,25 | 48,60 | 48,25 | 48,50 | 0,52% | 29.847,00 |
| 13.11.2024 | 47,80 | 48,25 | 47,70 | 48,25 | 0,84% | 24.368,00 |
| 12.11.2024 | 48,40 | 48,55 | 47,85 | 47,85 | -1,54% | 21.866,00 |
| 11.11.2024 | 48,20 | 48,65 | 48,20 | 48,60 | 1,36% | 27.604,00 |
| 08.11.2024 | 48,30 | 48,50 | 47,75 | 47,95 | -0,72% | 47.681,00 |
| 07.11.2024 | 47,50 | 48,65 | 47,50 | 48,30 | 2,22% | 49.785,00 |
| 06.11.2024 | 48,00 | 48,35 | 47,05 | 47,25 | -0,84% | 35.455,00 |
| 05.11.2024 | 47,05 | 47,75 | 47,05 | 47,65 | 1,06% | 24.822,00 |
| 04.11.2024 | 46,90 | 47,35 | 46,90 | 47,15 | 0,32% | 22.024,00 |
| 01.11.2024 | 46,30 | 47,10 | 46,30 | 47,00 | 1,29% | 20.720,00 |
| 31.10.2024 | 46,05 | 46,55 | 46,05 | 46,40 | 0,00% | 31.166,00 |
| 30.10.2024 | 46,85 | 46,85 | 46,15 | 46,40 | -1,07% | 24.108,00 |
| 29.10.2024 | 46,85 | 47,15 | 46,70 | 46,90 | 0,11% | 19.018,00 |
| 28.10.2024 | 46,75 | 46,95 | 46,45 | 46,85 | 0,54% | 25.663,00 |
| 25.10.2024 | 46,45 | 46,95 | 46,45 | 46,60 | -0,11% | 21.174,00 |
| 24.10.2024 | 46,80 | 46,95 | 46,55 | 46,65 | -0,32% | 17.527,00 |
| 23.10.2024 | 47,00 | 47,10 | 46,80 | 46,80 | -0,53% | 21.704,00 |
| 22.10.2024 | 46,65 | 47,05 | 46,20 | 47,05 | 0,43% | 31.783,00 |
| 21.10.2024 | 47,10 | 47,20 | 46,75 | 46,85 | -1,06% | 45.398,00 |
| 18.10.2024 | 47,35 | 47,85 | 47,15 | 47,35 | -0,63% | 37.355,00 |
| 17.10.2024 | 47,55 | 47,70 | 47,25 | 47,65 | 0,21% | 36.282,00 |
| 16.10.2024 | 47,90 | 47,90 | 47,10 | 47,55 | -0,63% | 34.031,00 |
| 15.10.2024 | 48,10 | 48,10 | 47,33 | 47,85 | -0,52% | - |
| 14.10.2024 | 47,40 | 48,10 | 47,10 | 48,10 | 2,23% | 33.069,00 |
| 11.10.2024 | 47,00 | 47,20 | 46,75 | 47,05 | 0,21% | 20.529,00 |
| 10.10.2024 | 46,75 | 47,10 | 46,75 | 46,95 | 0,21% | 22.688,00 |
| 09.10.2024 | 46,75 | 47,10 | 46,75 | 46,85 | 0,00% | 20.029,00 |