76,050€
1,40%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 75,00 | 75,95 | 75,00 | 75,70 | 0,93% | - |
| 13.02.2026 | 76,40 | 77,50 | 74,70 | 75,00 | -2,34% | 91.972,00 |
| 12.02.2026 | 80,20 | 81,70 | 76,30 | 76,80 | -2,78% | 50.791,00 |
| 11.02.2026 | 79,00 | 80,10 | 78,40 | 79,00 | -0,13% | 39.581,00 |
| 10.02.2026 | 80,20 | 80,40 | 79,10 | 79,10 | -1,37% | 28.499,00 |
| 09.02.2026 | 79,50 | 80,20 | 79,10 | 80,20 | 1,26% | 41.740,00 |
| 06.02.2026 | 77,60 | 79,40 | 77,50 | 79,20 | 1,93% | 54.531,00 |
| 05.02.2026 | 79,30 | 79,60 | 77,40 | 77,70 | -1,89% | 46.323,00 |
| 04.02.2026 | 80,20 | 80,80 | 79,20 | 79,20 | -1,12% | 37.434,00 |
| 03.02.2026 | 81,10 | 81,40 | 79,90 | 80,10 | -0,74% | 56.254,00 |
| 02.02.2026 | 77,00 | 80,70 | 76,40 | 80,70 | 3,99% | 57.268,00 |
| 30.01.2026 | 77,20 | 78,30 | 77,10 | 77,60 | 0,91% | 44.344,00 |
| 29.01.2026 | 77,50 | 78,10 | 76,50 | 76,90 | -0,90% | 61.770,00 |
| 28.01.2026 | 77,85 | 77,90 | 77,10 | 77,60 | -0,39% | - |
| 27.01.2026 | 76,80 | 78,10 | 76,70 | 77,90 | 2,50% | 53.277,00 |
| 26.01.2026 | 76,00 | 76,60 | 75,90 | 76,00 | 0,26% | 39.606,00 |
| 23.01.2026 | 77,70 | 77,70 | 75,80 | 75,80 | -2,45% | 32.247,00 |
| 22.01.2026 | 77,30 | 77,80 | 76,60 | 77,70 | 2,10% | 46.738,00 |
| 21.01.2026 | 76,20 | 76,60 | 75,00 | 76,10 | -0,26% | 39.729,00 |
| 20.01.2026 | 77,20 | 77,40 | 75,70 | 76,30 | -1,80% | 61.021,00 |
| 19.01.2026 | 76,60 | 77,90 | 76,00 | 77,70 | 0,00% | 38.048,00 |
| 16.01.2026 | 77,80 | 78,10 | 77,20 | 77,70 | 0,13% | 29.549,00 |
| 15.01.2026 | 77,30 | 78,00 | 76,90 | 77,60 | 0,91% | 36.103,00 |
| 14.01.2026 | 76,40 | 77,10 | 76,00 | 76,90 | 1,32% | 40.269,00 |
| 13.01.2026 | 76,30 | 76,60 | 75,60 | 75,90 | 0,26% | 28.847,00 |
| 12.01.2026 | 75,50 | 75,70 | 74,70 | 75,70 | 0,00% | 14.966,00 |
| 09.01.2026 | 76,20 | 76,30 | 75,40 | 75,70 | -0,39% | 20.426,00 |
| 08.01.2026 | 74,60 | 76,10 | 74,60 | 76,00 | 1,33% | 24.465,00 |
| 07.01.2026 | 75,20 | 75,20 | 74,00 | 75,00 | -0,13% | 31.983,00 |
| 06.01.2026 | 75,50 | 76,30 | 74,30 | 75,10 | -0,40% | 27.070,00 |
| 05.01.2026 | 76,00 | 76,00 | 74,40 | 75,40 | 0,13% | 50.241,00 |
| 02.01.2026 | 73,60 | 75,30 | 73,30 | 75,30 | 2,73% | 38.428,00 |
| 31.12.2025 | 73,50 | 73,70 | 73,00 | 73,30 | -0,54% | 15.889,00 |
| 30.12.2025 | 73,10 | 73,80 | 73,00 | 73,70 | 0,55% | 38.535,00 |
| 29.12.2025 | 73,20 | 73,40 | 72,60 | 73,30 | -0,14% | 45.365,00 |
| 24.12.2025 | 73,40 | 73,50 | 73,10 | 73,40 | -0,14% | 5.374,00 |
| 23.12.2025 | 73,80 | 73,80 | 72,20 | 73,50 | -0,68% | 33.206,00 |
| 22.12.2025 | 73,60 | 74,10 | 73,20 | 74,00 | 0,00% | 40.323,00 |
| 19.12.2025 | 73,30 | 74,10 | 73,10 | 74,00 | 0,95% | 100.062,00 |
| 18.12.2025 | 73,50 | 73,80 | 73,10 | 73,30 | -0,54% | 49.441,00 |
| 17.12.2025 | 73,70 | 74,10 | 73,50 | 73,70 | 0,27% | 47.185,00 |
| 16.12.2025 | 73,50 | 74,70 | 73,50 | 73,50 | -0,14% | 69.034,00 |
| 15.12.2025 | 72,70 | 73,90 | 72,70 | 73,60 | 1,66% | 29.266,00 |
| 12.12.2025 | 73,30 | 74,00 | 72,40 | 72,40 | -0,82% | 32.728,00 |
| 11.12.2025 | 72,70 | 73,20 | 72,00 | 73,00 | 0,41% | 32.556,00 |
| 10.12.2025 | 73,00 | 73,40 | 72,70 | 72,70 | -0,82% | 42.231,00 |
| 09.12.2025 | 72,80 | 73,40 | 72,80 | 73,30 | 0,55% | 98.522,00 |
| 08.12.2025 | 71,80 | 72,90 | 71,70 | 72,90 | 1,67% | 50.204,00 |
| 05.12.2025 | 71,70 | 72,00 | 71,30 | 71,70 | 0,28% | 43.385,00 |
| 04.12.2025 | 70,30 | 71,60 | 70,10 | 71,50 | 2,14% | 56.577,00 |
| 03.12.2025 | 70,20 | 70,80 | 69,70 | 70,00 | -0,28% | 38.686,00 |
| 02.12.2025 | 71,60 | 71,60 | 70,20 | 70,20 | -2,64% | 49.948,00 |
| 01.12.2025 | 72,00 | 72,30 | 70,70 | 72,10 | 0,28% | 46.326,00 |
| 28.11.2025 | 72,10 | 72,30 | 71,70 | 71,90 | -0,55% | 28.755,00 |
| 27.11.2025 | 72,30 | 72,40 | 71,80 | 72,30 | 0,14% | 30.425,00 |
| 26.11.2025 | 72,00 | 72,20 | 71,50 | 72,20 | 0,70% | 63.133,00 |
| 25.11.2025 | 71,40 | 71,70 | 70,70 | 71,70 | 0,28% | 37.330,00 |
| 24.11.2025 | 71,40 | 71,60 | 70,60 | 71,50 | 0,56% | 81.140,00 |
| 21.11.2025 | 70,80 | 71,40 | 70,40 | 71,10 | -0,42% | 35.295,00 |
| 20.11.2025 | 71,70 | 72,20 | 71,40 | 71,40 | 0,56% | 43.323,00 |
| 19.11.2025 | 71,00 | 71,50 | 70,10 | 71,00 | 0,14% | 37.104,00 |
| 18.11.2025 | 71,00 | 71,40 | 70,60 | 70,90 | -1,94% | 64.907,00 |
| 17.11.2025 | 72,50 | 72,60 | 71,80 | 72,30 | -0,14% | 40.715,00 |
| 14.11.2025 | 73,40 | 73,40 | 71,20 | 72,40 | -1,90% | 52.593,00 |
| 13.11.2025 | 74,60 | 75,00 | 72,90 | 73,80 | -0,67% | 94.707,00 |
| 12.11.2025 | 73,10 | 74,40 | 73,10 | 74,30 | 1,78% | 67.416,00 |
| 11.11.2025 | 72,50 | 73,00 | 72,40 | 73,00 | 0,97% | 75.242,00 |
| 10.11.2025 | 69,80 | 72,30 | 69,80 | 72,30 | 4,48% | 128.856,00 |
| 07.11.2025 | 68,40 | 69,20 | 68,30 | 69,20 | 1,47% | 69.242,00 |
| 06.11.2025 | 67,60 | 68,40 | 67,60 | 68,20 | 0,89% | 54.334,00 |
| 05.11.2025 | 67,10 | 68,00 | 67,00 | 67,60 | -0,15% | 38.508,00 |
| 04.11.2025 | 68,00 | 68,00 | 66,60 | 67,70 | -1,02% | 52.656,00 |
| 03.11.2025 | 68,30 | 68,80 | 68,10 | 68,40 | 0,29% | 51.407,00 |
| 31.10.2025 | 67,50 | 68,60 | 67,50 | 68,20 | 0,59% | 39.604,00 |
| 30.10.2025 | 68,00 | 68,20 | 67,40 | 67,80 | -0,29% | 45.731,00 |
| 29.10.2025 | 67,70 | 68,70 | 67,70 | 68,00 | 0,15% | 69.396,00 |
| 28.10.2025 | 67,50 | 67,90 | 67,10 | 67,90 | 0,30% | 30.218,00 |
| 27.10.2025 | 67,00 | 67,80 | 66,90 | 67,70 | 1,20% | 29.192,00 |
| 24.10.2025 | 67,10 | 67,30 | 66,50 | 66,90 | 0,00% | 28.352,00 |
| 23.10.2025 | 66,70 | 67,30 | 66,70 | 66,90 | -0,15% | 27.613,00 |
| 22.10.2025 | 66,60 | 67,30 | 66,40 | 67,00 | 0,45% | 32.407,00 |
| 21.10.2025 | 66,50 | 67,10 | 66,20 | 66,70 | 0,60% | 34.919,00 |
| 20.10.2025 | 66,10 | 66,80 | 65,80 | 66,30 | 1,22% | 43.903,00 |
| 17.10.2025 | 65,90 | 66,40 | 65,00 | 65,50 | -2,96% | 63.664,00 |
| 16.10.2025 | 67,50 | 67,60 | 67,10 | 67,50 | 0,30% | 89.251,00 |
| 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 |