60,000€
0,17%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 59,95 | 60,15 | 59,70 | 60,00 | 0,17% | - |
| 04.07.2025 | 60,00 | 60,30 | 59,60 | 59,90 | -0,66% | 52.977,00 |
| 03.07.2025 | 59,90 | 60,30 | 59,40 | 60,30 | 0,67% | 41.925,00 |
| 02.07.2025 | 59,30 | 59,90 | 58,60 | 59,90 | 0,17% | 82.358,00 |
| 01.07.2025 | 58,30 | 59,80 | 57,80 | 59,80 | 2,40% | 765.793,00 |
| 30.06.2025 | 58,20 | 58,60 | 58,00 | 58,40 | 0,52% | 46.764,00 |
| 27.06.2025 | 57,50 | 58,20 | 57,10 | 58,10 | 1,40% | 38.057,00 |
| 26.06.2025 | 57,20 | 57,30 | 57,00 | 57,30 | 0,35% | 32.482,00 |
| 25.06.2025 | 57,40 | 57,40 | 56,80 | 57,10 | -0,35% | 28.605,00 |
| 24.06.2025 | 57,50 | 57,90 | 56,80 | 57,30 | 1,24% | 55.245,00 |
| 23.06.2025 | 56,90 | 57,20 | 56,30 | 56,60 | -1,05% | 38.424,00 |
| 20.06.2025 | 56,40 | 57,70 | 56,40 | 57,20 | 1,60% | 39.213,00 |
| 19.06.2025 | 56,40 | 56,70 | 56,20 | 56,30 | -1,05% | 17.837,00 |
| 18.06.2025 | 56,90 | 57,10 | 56,30 | 56,90 | 0,00% | 45.828,00 |
| 17.06.2025 | 56,80 | 57,10 | 56,60 | 56,90 | -0,35% | 19.990,00 |
| 16.06.2025 | 56,90 | 57,40 | 56,70 | 57,10 | 0,53% | 22.828,00 |
| 13.06.2025 | 56,20 | 57,30 | 55,90 | 56,80 | -1,22% | 41.324,00 |
| 12.06.2025 | 58,00 | 58,00 | 57,00 | 57,50 | -1,71% | 50.358,00 |
| 11.06.2025 | 58,80 | 59,10 | 58,40 | 58,50 | -0,51% | 19.509,00 |
| 10.06.2025 | 59,60 | 59,70 | 58,70 | 58,80 | -1,34% | 33.034,00 |
| 09.06.2025 | 59,70 | 59,80 | 59,40 | 59,60 | 0,00% | 34.943,00 |
| 06.06.2025 | 59,50 | 59,70 | 59,20 | 59,60 | 0,17% | 35.496,00 |
| 05.06.2025 | 60,50 | 60,50 | 59,40 | 59,50 | -1,49% | 37.187,00 |
| 04.06.2025 | 61,50 | 61,50 | 60,40 | 60,40 | -1,15% | 26.551,00 |
| 03.06.2025 | 61,50 | 61,60 | 60,40 | 61,10 | -5,27% | 40.648,00 |
| 02.06.2025 | 63,90 | 64,80 | 63,50 | 64,50 | 0,78% | 54.470,00 |
| 30.05.2025 | 64,30 | 64,50 | 63,90 | 64,00 | 0,00% | 66.450,00 |
| 29.05.2025 | 64,00 | 64,20 | 63,70 | 64,00 | 0,31% | 20.705,00 |
| 28.05.2025 | 63,70 | 63,90 | 63,40 | 63,80 | 0,79% | 35.635,00 |
| 27.05.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,63% | 40.244,00 |
| 26.05.2025 | 64,10 | 64,30 | 63,60 | 63,70 | 0,47% | 18.267,00 |
| 23.05.2025 | 64,40 | 64,70 | 61,90 | 63,40 | -1,55% | 54.307,00 |
| 22.05.2025 | 64,10 | 64,40 | 63,60 | 64,40 | 0,00% | 32.794,00 |
| 21.05.2025 | 63,60 | 64,40 | 63,60 | 64,40 | 0,63% | 29.891,00 |
| 20.05.2025 | 63,40 | 64,20 | 63,40 | 64,00 | 1,11% | 54.305,00 |
| 19.05.2025 | 61,70 | 63,50 | 61,10 | 63,30 | 2,93% | 72.200,00 |
| 16.05.2025 | 62,30 | 62,30 | 60,80 | 61,50 | -1,13% | 42.108,00 |
| 15.05.2025 | 62,10 | 63,30 | 62,10 | 62,20 | 0,00% | 48.684,00 |
| 14.05.2025 | 61,20 | 62,20 | 61,20 | 62,20 | 1,47% | 36.810,00 |
| 13.05.2025 | 60,20 | 61,30 | 60,20 | 61,30 | 1,66% | 47.626,00 |
| 12.05.2025 | 60,00 | 61,00 | 60,00 | 60,30 | 1,01% | 53.296,00 |
| 09.05.2025 | 59,50 | 59,70 | 59,40 | 59,70 | 0,51% | 26.058,00 |
| 08.05.2025 | 58,50 | 59,50 | 58,50 | 59,40 | 1,89% | 37.119,00 |
| 07.05.2025 | 58,50 | 58,70 | 58,30 | 58,30 | 0,00% | 29.766,00 |
| 06.05.2025 | 58,20 | 58,50 | 57,60 | 58,30 | 0,34% | 25.223,00 |
| 05.05.2025 | 58,00 | 58,10 | 57,50 | 58,10 | -0,17% | 17.262,00 |
| 02.05.2025 | 58,00 | 58,40 | 57,60 | 58,20 | 1,04% | 22.556,00 |
| 30.04.2025 | 58,80 | 59,10 | 56,60 | 57,60 | -1,71% | 108.299,00 |
| 29.04.2025 | 58,30 | 58,70 | 58,20 | 58,60 | 1,21% | 24.365,00 |
| 28.04.2025 | 57,80 | 58,20 | 57,70 | 57,90 | 0,52% | 41.940,00 |
| 25.04.2025 | 57,20 | 57,60 | 57,10 | 57,60 | 1,23% | 28.724,00 |
| 24.04.2025 | 57,40 | 57,40 | 56,80 | 56,90 | -0,87% | 19.534,00 |
| 23.04.2025 | 56,70 | 57,50 | 56,40 | 57,40 | 2,68% | 48.053,00 |
| 22.04.2025 | 55,50 | 56,20 | 55,30 | 55,90 | 0,72% | 24.751,00 |
| 17.04.2025 | 56,10 | 56,10 | 55,40 | 55,50 | -1,25% | 19.926,00 |
| 16.04.2025 | 56,00 | 56,40 | 55,70 | 56,20 | -0,53% | 23.099,00 |
| 15.04.2025 | 55,50 | 56,50 | 55,50 | 56,50 | 1,80% | 29.004,00 |
| 14.04.2025 | 55,50 | 55,60 | 55,10 | 55,50 | 2,02% | 29.158,00 |
| 11.04.2025 | 54,60 | 54,90 | 54,00 | 54,40 | 0,18% | 48.368,00 |
| 10.04.2025 | 57,30 | 57,50 | 54,30 | 54,30 | 3,23% | 144.713,00 |
| 09.04.2025 | 52,50 | 53,80 | 52,20 | 52,60 | -2,77% | 65.053,00 |
| 08.04.2025 | 52,50 | 54,40 | 52,30 | 54,10 | 6,29% | 103.413,00 |
| 07.04.2025 | 47,95 | 51,90 | 47,50 | 50,90 | -1,17% | 186.134,00 |
| 04.04.2025 | 54,00 | 54,00 | 50,30 | 51,50 | -6,36% | 246.500,00 |
| 03.04.2025 | 55,00 | 55,80 | 54,30 | 55,00 | -3,17% | 114.242,00 |
| 02.04.2025 | 56,00 | 56,80 | 55,90 | 56,80 | 0,71% | 41.639,00 |
| 01.04.2025 | 56,50 | 56,80 | 56,30 | 56,40 | 0,53% | 24.416,00 |
| 31.03.2025 | 56,20 | 56,30 | 55,60 | 56,10 | -1,06% | 45.838,00 |
| 28.03.2025 | 57,90 | 58,10 | 56,60 | 56,70 | -2,74% | 43.027,00 |
| 27.03.2025 | 58,00 | 58,70 | 57,60 | 58,30 | -0,51% | 31.282,00 |
| 26.03.2025 | 58,70 | 58,80 | 58,20 | 58,60 | -0,17% | 36.239,00 |
| 25.03.2025 | 58,30 | 58,80 | 58,30 | 58,70 | 0,86% | 31.413,00 |
| 24.03.2025 | 58,30 | 58,70 | 58,20 | 58,20 | 0,34% | 31.209,00 |
| 21.03.2025 | 56,90 | 58,10 | 56,60 | 58,00 | 1,58% | 78.889,00 |
| 20.03.2025 | 57,60 | 57,70 | 56,50 | 57,10 | -0,70% | 26.446,00 |
| 19.03.2025 | 57,00 | 57,80 | 57,00 | 57,50 | 0,00% | 38.421,00 |
| 18.03.2025 | 57,00 | 57,50 | 56,90 | 57,50 | 1,05% | 32.518,00 |
| 17.03.2025 | 56,90 | 57,20 | 56,70 | 56,90 | 0,18% | 18.818,00 |
| 14.03.2025 | 56,00 | 57,10 | 55,80 | 56,80 | 1,61% | 28.950,00 |
| 13.03.2025 | 56,30 | 56,70 | 55,90 | 55,90 | -0,89% | 33.410,00 |
| 12.03.2025 | 55,90 | 56,80 | 55,90 | 56,40 | 1,81% | 30.060,00 |
| 11.03.2025 | 56,10 | 56,40 | 55,10 | 55,40 | -1,42% | 46.547,00 |
| 10.03.2025 | 58,10 | 58,40 | 56,20 | 56,20 | -3,60% | 54.857,00 |
| 07.03.2025 | 57,60 | 58,50 | 57,00 | 58,30 | 0,17% | 30.967,00 |
| 06.03.2025 | 57,60 | 58,20 | 57,10 | 58,20 | 1,93% | 40.897,00 |
| 05.03.2025 | 56,00 | 57,50 | 55,80 | 57,10 | 4,39% | 59.990,00 |
| 04.03.2025 | 55,20 | 55,40 | 54,30 | 54,70 | -1,62% | 36.035,00 |
| 03.03.2025 | 55,70 | 55,90 | 55,20 | 55,60 | -0,18% | 28.774,00 |
| 28.02.2025 | 55,40 | 55,80 | 55,20 | 55,70 | 0,00% | 68.214,00 |
| 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 |