47,600€
0,11%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 47,15 | 47,20 | 46,55 | 46,85 | -1,26% | 26.701,00 |
| 07.10.2024 | 48,20 | 48,20 | 47,15 | 47,45 | -0,94% | 30.242,00 |
| 04.10.2024 | 47,50 | 48,10 | 47,40 | 47,90 | 1,05% | 19.618,00 |
| 03.10.2024 | 47,60 | 47,80 | 47,25 | 47,40 | -0,73% | 27.383,00 |
| 02.10.2024 | 47,90 | 48,20 | 47,60 | 47,75 | -0,42% | 29.491,00 |
| 01.10.2024 | 48,55 | 48,75 | 47,85 | 47,95 | -1,13% | 40.960,00 |
| 30.09.2024 | 48,95 | 49,10 | 48,15 | 48,50 | -1,12% | 40.314,00 |
| 27.09.2024 | 48,80 | 49,30 | 48,50 | 49,05 | 0,31% | 37.087,00 |
| 26.09.2024 | 48,45 | 48,95 | 48,45 | 48,90 | 1,14% | 64.594,00 |
| 25.09.2024 | 47,90 | 48,60 | 47,50 | 48,35 | -0,10% | 45.165,00 |
| 24.09.2024 | 48,65 | 48,75 | 48,40 | 48,40 | -0,21% | 35.142,00 |
| 23.09.2024 | 48,30 | 48,60 | 47,85 | 48,50 | 0,10% | 36.444,00 |
| 20.09.2024 | 48,40 | 48,70 | 48,15 | 48,45 | 0,00% | 80.041,00 |
| 19.09.2024 | 48,30 | 48,65 | 48,10 | 48,45 | 0,62% | 42.811,00 |
| 18.09.2024 | 47,85 | 48,15 | 47,60 | 48,15 | 0,84% | 39.629,00 |
| 17.09.2024 | 47,00 | 47,90 | 47,00 | 47,75 | 1,60% | 41.195,00 |
| 16.09.2024 | 46,55 | 47,00 | 46,40 | 47,00 | 0,64% | 32.173,00 |
| 13.09.2024 | 46,40 | 46,90 | 46,35 | 46,70 | 0,54% | 29.070,00 |
| 12.09.2024 | 46,30 | 46,50 | 45,95 | 46,45 | 1,09% | 33.227,00 |
| 11.09.2024 | 45,75 | 46,25 | 45,65 | 45,95 | 0,66% | 23.790,00 |
| 10.09.2024 | 46,00 | 46,40 | 45,55 | 45,65 | -0,98% | 24.204,00 |
| 09.09.2024 | 45,80 | 46,10 | 45,70 | 46,10 | 0,88% | 34.058,00 |
| 06.09.2024 | 46,00 | 46,30 | 45,60 | 45,70 | -0,76% | 31.106,00 |
| 05.09.2024 | 45,80 | 46,40 | 45,70 | 46,05 | 0,55% | 34.133,00 |
| 04.09.2024 | 45,00 | 46,05 | 44,80 | 45,80 | 0,00% | 54.146,00 |
| 03.09.2024 | 46,20 | 46,25 | 45,20 | 45,80 | -0,65% | 39.958,00 |
| 02.09.2024 | 45,50 | 46,15 | 45,40 | 46,10 | 1,77% | 33.036,00 |
| 30.08.2024 | 45,65 | 45,95 | 45,30 | 45,30 | -0,88% | 108.895,00 |
| 29.08.2024 | 45,40 | 45,95 | 45,40 | 45,70 | 0,22% | 39.254,00 |
| 28.08.2024 | 45,45 | 45,60 | 45,25 | 45,60 | 0,44% | 28.190,00 |
| 27.08.2024 | 45,35 | 45,40 | 45,25 | 45,40 | 0,11% | 21.451,00 |
| 26.08.2024 | 45,35 | 45,40 | 45,20 | 45,35 | 0,11% | 12.040,00 |
| 23.08.2024 | 45,25 | 45,40 | 45,15 | 45,30 | 0,11% | 18.249,00 |
| 22.08.2024 | 45,00 | 45,35 | 44,90 | 45,25 | 0,44% | 18.994,00 |
| 21.08.2024 | 44,70 | 45,30 | 44,70 | 45,05 | 0,78% | 23.482,00 |
| 20.08.2024 | 45,05 | 45,40 | 44,60 | 44,70 | -0,78% | 26.884,00 |
| 19.08.2024 | 45,00 | 45,35 | 45,00 | 45,05 | 0,45% | 23.385,00 |
| 16.08.2024 | 45,35 | 45,50 | 44,85 | 44,85 | -1,32% | 31.004,00 |
| 15.08.2024 | 44,60 | 45,45 | 44,45 | 45,45 | 2,48% | 28.880,00 |
| 14.08.2024 | 43,70 | 44,35 | 43,70 | 44,35 | 1,49% | 19.976,00 |
| 13.08.2024 | 44,00 | 44,15 | 43,65 | 43,70 | 0,11% | 19.466,00 |
| 12.08.2024 | 43,95 | 43,95 | 43,25 | 43,65 | 0,81% | 30.144,00 |
| 09.08.2024 | 43,05 | 43,30 | 42,80 | 43,30 | 1,17% | 19.909,00 |
| 08.08.2024 | 42,40 | 43,10 | 42,10 | 42,80 | 0,71% | 23.540,00 |
| 07.08.2024 | 41,65 | 42,60 | 41,65 | 42,50 | 3,16% | 23.017,00 |
| 06.08.2024 | 41,70 | 42,20 | 40,90 | 41,20 | 0,00% | 24.973,00 |
| 05.08.2024 | 40,20 | 41,50 | 39,30 | 41,20 | -1,55% | 84.033,00 |
| 02.08.2024 | 43,50 | 43,50 | 41,55 | 41,85 | -4,78% | 51.705,00 |
| 01.08.2024 | 45,00 | 45,00 | 43,75 | 43,95 | -2,33% | 21.094,00 |
| 31.07.2024 | 45,30 | 45,35 | 44,85 | 45,00 | -0,55% | 22.356,00 |
| 30.07.2024 | 44,90 | 45,30 | 44,80 | 45,25 | 0,78% | 18.130,00 |
| 29.07.2024 | 45,30 | 45,35 | 44,75 | 44,90 | -0,77% | 26.961,00 |
| 26.07.2024 | 45,35 | 45,35 | 44,85 | 45,25 | 0,33% | 25.532,00 |
| 25.07.2024 | 45,00 | 45,10 | 44,20 | 45,10 | -0,44% | 18.742,00 |
| 24.07.2024 | 44,60 | 45,30 | 44,60 | 45,30 | 1,34% | 37.006,00 |
| 23.07.2024 | 44,40 | 44,75 | 44,40 | 44,70 | 1,25% | 23.111,00 |
| 22.07.2024 | 43,80 | 44,45 | 43,80 | 44,15 | 1,15% | 19.091,00 |
| 19.07.2024 | 43,90 | 43,95 | 43,40 | 43,65 | -1,13% | 34.949,00 |
| 18.07.2024 | 44,25 | 44,25 | 43,90 | 44,15 | -0,23% | 23.784,00 |
| 17.07.2024 | 44,20 | 44,30 | 43,90 | 44,25 | -0,23% | 16.584,00 |
| 16.07.2024 | 43,95 | 44,40 | 43,80 | 44,35 | 0,34% | 26.435,00 |
| 15.07.2024 | 44,10 | 44,40 | 43,90 | 44,20 | -0,34% | 18.927,00 |
| 12.07.2024 | 44,00 | 44,35 | 43,80 | 44,35 | 0,80% | 26.709,00 |
| 11.07.2024 | 43,45 | 44,20 | 43,45 | 44,00 | 1,50% | 22.923,00 |
| 10.07.2024 | 42,70 | 43,35 | 42,70 | 43,35 | 1,52% | 24.799,00 |
| 09.07.2024 | 43,00 | 43,10 | 42,50 | 42,70 | -0,93% | 31.456,00 |
| 08.07.2024 | 43,30 | 43,90 | 43,10 | 43,10 | -0,69% | 21.980,00 |
| 05.07.2024 | 43,70 | 43,90 | 43,40 | 43,40 | -0,46% | 15.508,00 |
| 04.07.2024 | 43,10 | 43,70 | 43,10 | 43,60 | 1,16% | 27.289,00 |
| 03.07.2024 | 43,55 | 43,75 | 42,95 | 43,10 | -0,58% | 17.685,00 |
| 02.07.2024 | 43,40 | 43,70 | 43,35 | 43,35 | -0,80% | 33.092,00 |
| 01.07.2024 | 44,00 | 44,35 | 43,60 | 43,70 | 0,46% | 40.212,00 |
| 28.06.2024 | 43,25 | 43,75 | 43,25 | 43,50 | 0,58% | 44.042,00 |
| 27.06.2024 | 43,65 | 43,65 | 43,25 | 43,25 | -0,23% | 15.135,00 |
| 26.06.2024 | 43,75 | 44,20 | 43,25 | 43,35 | -0,91% | 35.071,00 |
| 25.06.2024 | 44,35 | 44,50 | 43,75 | 43,75 | -1,46% | 18.130,00 |
| 24.06.2024 | 43,90 | 44,45 | 43,85 | 44,40 | 1,25% | 23.826,00 |
| 21.06.2024 | 44,30 | 44,30 | 43,55 | 43,85 | -1,02% | 37.383,00 |
| 20.06.2024 | 43,95 | 44,50 | 43,95 | 44,30 | 0,91% | 26.951,00 |
| 19.06.2024 | 43,75 | 44,40 | 43,70 | 43,90 | 0,34% | 36.689,00 |
| 18.06.2024 | 43,15 | 43,95 | 43,15 | 43,75 | 1,16% | 31.790,00 |
| 17.06.2024 | 42,50 | 43,45 | 42,50 | 43,25 | 2,00% | 31.844,00 |
| 14.06.2024 | 42,90 | 43,05 | 42,05 | 42,40 | -1,17% | 25.741,00 |
| 13.06.2024 | 43,40 | 43,70 | 42,90 | 42,90 | -1,27% | 30.811,00 |
| 12.06.2024 | 42,25 | 43,75 | 42,25 | 43,45 | 3,08% | 32.492,00 |
| 11.06.2024 | 43,05 | 43,25 | 42,10 | 42,15 | -1,86% | 39.762,00 |
| 10.06.2024 | 42,45 | 43,10 | 42,25 | 42,95 | 1,06% | 38.191,00 |
| 07.06.2024 | 43,00 | 43,45 | 42,50 | 42,50 | -0,70% | 27.802,00 |
| 06.06.2024 | 42,35 | 43,10 | 42,25 | 42,80 | 1,42% | 54.326,00 |
| 05.06.2024 | 42,85 | 43,05 | 42,15 | 42,20 | -1,29% | 60.236,00 |
| 04.06.2024 | 43,70 | 44,35 | 42,60 | 42,75 | -8,65% | 117.664,00 |
| 03.06.2024 | 46,65 | 47,05 | 46,20 | 46,80 | 1,52% | 108.633,00 |
| 31.05.2024 | 45,80 | 46,50 | 45,50 | 46,10 | 0,66% | 107.049,00 |