67,500€
0,30%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 67,40 | 67,60 | 67,05 | 67,45 | 0,22% | - |
| 15.10.2025 | 67,20 | 68,60 | 67,20 | 67,30 | 0,30% | 90.916,00 |
| 14.10.2025 | 65,90 | 67,20 | 65,50 | 67,10 | 1,36% | 45.257,00 |
| 13.10.2025 | 66,00 | 66,50 | 65,80 | 66,20 | 0,15% | 41.217,00 |
| 10.10.2025 | 66,30 | 67,00 | 66,10 | 66,10 | -0,30% | 202.561,00 |
| 09.10.2025 | 66,70 | 67,00 | 66,30 | 66,30 | -0,45% | 32.783,00 |
| 08.10.2025 | 66,10 | 66,80 | 65,90 | 66,60 | 0,60% | 42.883,00 |
| 07.10.2025 | 67,20 | 67,40 | 66,20 | 66,20 | -1,78% | 33.273,00 |
| 06.10.2025 | 67,80 | 67,90 | 67,00 | 67,40 | -0,74% | 32.022,00 |
| 03.10.2025 | 67,90 | 68,40 | 67,60 | 67,90 | 0,44% | 40.367,00 |
| 02.10.2025 | 68,70 | 68,70 | 67,60 | 67,60 | -1,60% | 36.332,00 |
| 01.10.2025 | 67,40 | 68,80 | 67,30 | 68,70 | 1,93% | 63.375,00 |
| 30.09.2025 | 66,60 | 67,40 | 66,60 | 67,40 | 1,20% | 46.967,00 |
| 29.09.2025 | 66,90 | 67,20 | 66,60 | 66,60 | -0,15% | 45.898,00 |
| 26.09.2025 | 66,30 | 67,50 | 66,30 | 66,70 | 1,06% | 51.402,00 |
| 25.09.2025 | 66,20 | 66,30 | 65,80 | 66,00 | -0,30% | 62.654,00 |
| 24.09.2025 | 66,50 | 66,50 | 65,80 | 66,20 | -0,45% | 52.913,00 |
| 23.09.2025 | 66,40 | 67,30 | 66,20 | 66,50 | 0,30% | 53.895,00 |
| 22.09.2025 | 67,60 | 67,60 | 65,00 | 66,30 | -2,21% | 66.162,00 |
| 19.09.2025 | 67,50 | 67,80 | 67,20 | 67,80 | 1,19% | 233.686,00 |
| 18.09.2025 | 67,40 | 67,70 | 66,60 | 67,00 | 0,00% | 54.218,00 |
| 17.09.2025 | 67,70 | 67,80 | 66,50 | 67,00 | -0,45% | 81.610,00 |
| 16.09.2025 | 68,00 | 68,10 | 67,30 | 67,30 | -1,03% | 93.108,00 |
| 15.09.2025 | 67,20 | 68,30 | 67,20 | 68,00 | 1,80% | 58.186,00 |
| 12.09.2025 | 67,00 | 67,10 | 66,70 | 66,80 | 0,00% | 49.118,00 |
| 11.09.2025 | 66,70 | 67,00 | 66,30 | 66,80 | 0,15% | 42.673,00 |
| 10.09.2025 | 66,70 | 67,20 | 66,60 | 66,70 | 0,15% | 57.294,00 |
| 09.09.2025 | 65,70 | 66,60 | 65,40 | 66,60 | 1,37% | 44.442,00 |
| 08.09.2025 | 65,00 | 66,10 | 65,00 | 65,70 | 1,39% | 48.629,00 |
| 05.09.2025 | 65,00 | 65,80 | 64,60 | 64,80 | 0,15% | 38.792,00 |
| 04.09.2025 | 64,30 | 65,00 | 64,00 | 64,70 | 0,62% | 53.046,00 |
| 03.09.2025 | 64,90 | 65,00 | 64,10 | 64,30 | -0,77% | 56.932,00 |
| 02.09.2025 | 65,70 | 66,00 | 64,20 | 64,80 | -1,07% | 74.555,00 |
| 01.09.2025 | 65,60 | 66,30 | 64,40 | 65,50 | -1,06% | 93.155,00 |
| 29.08.2025 | 66,30 | 66,40 | 65,80 | 66,20 | -0,60% | 60.528,00 |
| 28.08.2025 | 67,50 | 67,60 | 66,40 | 66,60 | -0,89% | 50.927,00 |
| 27.08.2025 | 68,20 | 68,60 | 67,20 | 67,20 | -1,32% | 49.997,00 |
| 26.08.2025 | 68,10 | 68,30 | 67,40 | 68,10 | -0,58% | 86.983,00 |
| 25.08.2025 | 68,80 | 69,00 | 68,40 | 68,50 | -0,58% | 32.267,00 |
| 22.08.2025 | 69,00 | 69,10 | 68,70 | 68,90 | -0,29% | 45.745,00 |
| 21.08.2025 | 68,60 | 69,20 | 68,20 | 69,10 | 0,58% | 37.841,00 |
| 20.08.2025 | 68,90 | 69,30 | 68,60 | 68,70 | -0,58% | 39.985,00 |
| 19.08.2025 | 68,70 | 69,30 | 68,60 | 69,10 | 0,73% | 49.563,00 |
| 18.08.2025 | 69,00 | 69,10 | 67,90 | 68,60 | -0,58% | 66.786,00 |
| 15.08.2025 | 69,30 | 69,50 | 68,40 | 69,00 | -0,72% | 63.459,00 |
| 14.08.2025 | 69,90 | 69,90 | 69,20 | 69,50 | -0,43% | 92.504,00 |
| 13.08.2025 | 70,10 | 70,40 | 69,60 | 69,80 | -0,43% | 67.244,00 |
| 12.08.2025 | 69,70 | 70,30 | 69,70 | 70,10 | 0,86% | 53.632,00 |
| 11.08.2025 | 69,10 | 69,80 | 68,90 | 69,50 | 1,02% | 72.833,00 |
| 08.08.2025 | 67,90 | 68,90 | 67,90 | 68,80 | 1,03% | 58.606,00 |
| 07.08.2025 | 66,20 | 68,10 | 66,20 | 68,10 | 4,61% | 141.187,00 |
| 06.08.2025 | 65,00 | 65,20 | 64,60 | 65,10 | 0,93% | 47.332,00 |
| 05.08.2025 | 64,60 | 65,10 | 64,40 | 64,50 | 0,62% | 70.754,00 |
| 04.08.2025 | 63,30 | 64,30 | 63,20 | 64,10 | 2,07% | 34.416,00 |
| 01.08.2025 | 63,50 | 63,80 | 62,40 | 62,80 | -1,72% | 53.930,00 |
| 31.07.2025 | 64,10 | 64,60 | 63,80 | 63,90 | -0,16% | 71.953,00 |
| 30.07.2025 | 63,40 | 64,00 | 63,40 | 64,00 | 0,47% | 38.048,00 |
| 29.07.2025 | 63,30 | 64,10 | 63,10 | 63,70 | 1,11% | 35.854,00 |
| 28.07.2025 | 63,60 | 63,70 | 62,80 | 63,00 | 0,16% | 47.370,00 |
| 25.07.2025 | 62,90 | 63,00 | 62,60 | 62,90 | -0,16% | 38.863,00 |
| 24.07.2025 | 62,60 | 63,50 | 62,60 | 63,00 | 1,78% | 88.367,00 |
| 23.07.2025 | 61,80 | 62,20 | 61,40 | 61,90 | 1,48% | 42.593,00 |
| 22.07.2025 | 61,50 | 61,60 | 60,70 | 61,00 | -0,81% | 46.847,00 |
| 21.07.2025 | 61,40 | 61,60 | 60,80 | 61,50 | 0,33% | 31.489,00 |
| 18.07.2025 | 61,10 | 61,30 | 60,70 | 61,30 | 0,99% | 42.821,00 |
| 17.07.2025 | 60,70 | 61,10 | 60,50 | 60,70 | 0,50% | 32.488,00 |
| 16.07.2025 | 60,90 | 61,50 | 60,30 | 60,40 | -1,47% | 52.774,00 |
| 15.07.2025 | 62,50 | 62,60 | 61,20 | 61,30 | -1,76% | 47.605,00 |
| 14.07.2025 | 62,10 | 62,50 | 61,70 | 62,40 | -0,32% | 46.970,00 |
| 11.07.2025 | 62,20 | 62,70 | 62,20 | 62,60 | 0,16% | 58.924,00 |
| 10.07.2025 | 62,00 | 62,90 | 61,80 | 62,50 | 1,13% | 67.163,00 |
| 09.07.2025 | 60,90 | 62,00 | 60,90 | 61,80 | 2,49% | 66.576,00 |
| 08.07.2025 | 61,00 | 61,10 | 60,10 | 60,30 | -0,82% | 59.224,00 |
| 07.07.2025 | 59,70 | 60,80 | 59,70 | 60,80 | 1,50% | 64.012,00 |
| 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 |