72,700€
-0,41%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |