80,300€
2,69%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 78,20 | 80,40 | 78,00 | 80,30 | 2,69% | 83.311,00 |
| 16.04.2026 | 78,50 | 79,10 | 78,20 | 78,20 | -0,76% | 58.925,00 |
| 15.04.2026 | 78,30 | 78,80 | 78,00 | 78,80 | 0,51% | 53.529,00 |
| 14.04.2026 | 77,60 | 78,70 | 77,60 | 78,40 | 1,55% | 56.903,00 |
| 13.04.2026 | 75,80 | 77,30 | 75,80 | 77,20 | 0,78% | 43.576,00 |
| 10.04.2026 | 75,50 | 76,70 | 75,30 | 76,60 | 1,59% | 56.042,00 |
| 09.04.2026 | 76,00 | 76,00 | 74,80 | 75,40 | -0,79% | 52.246,00 |
| 08.04.2026 | 75,40 | 76,90 | 75,00 | 76,00 | 4,97% | 97.322,00 |
| 07.04.2026 | 72,50 | 73,40 | 72,00 | 72,40 | -0,14% | 62.894,00 |
| 02.04.2026 | 71,30 | 72,50 | 71,00 | 72,50 | -0,68% | 49.748,00 |
| 01.04.2026 | 71,90 | 73,20 | 71,60 | 73,00 | 4,14% | 56.277,00 |
| 31.03.2026 | 69,60 | 70,60 | 69,60 | 70,10 | 0,86% | 42.446,00 |
| 30.03.2026 | 68,80 | 69,50 | 68,60 | 69,50 | 0,72% | 48.890,00 |
| 27.03.2026 | 70,20 | 70,20 | 68,80 | 69,00 | -1,71% | 60.188,00 |
| 26.03.2026 | 70,50 | 70,90 | 69,80 | 70,20 | -1,13% | 51.002,00 |
| 25.03.2026 | 70,90 | 71,20 | 70,60 | 71,00 | 2,45% | 49.443,00 |
| 24.03.2026 | 69,50 | 70,00 | 68,70 | 69,30 | -0,57% | 49.433,00 |
| 23.03.2026 | 68,00 | 71,10 | 65,20 | 69,70 | -0,29% | 107.538,00 |
| 20.03.2026 | 72,00 | 72,20 | 69,00 | 69,90 | -1,69% | 120.643,00 |
| 19.03.2026 | 71,60 | 72,20 | 70,40 | 71,10 | -2,20% | 66.110,00 |
| 18.03.2026 | 72,50 | 73,20 | 72,10 | 72,70 | 1,25% | 70.943,00 |
| 17.03.2026 | 71,50 | 72,50 | 71,10 | 71,80 | 0,28% | 43.294,00 |
| 16.03.2026 | 71,50 | 71,80 | 70,80 | 71,60 | 0,00% | 46.783,00 |
| 13.03.2026 | 71,70 | 72,80 | 71,00 | 71,60 | -0,83% | 53.900,00 |
| 12.03.2026 | 74,00 | 74,00 | 72,00 | 72,20 | -2,83% | 60.560,00 |
| 11.03.2026 | 74,20 | 74,70 | 73,90 | 74,30 | -0,67% | 40.790,00 |
| 10.03.2026 | 74,60 | 75,10 | 73,90 | 74,80 | 2,75% | 274.145,00 |
| 09.03.2026 | 71,40 | 73,00 | 70,70 | 72,80 | -1,09% | 75.266,00 |
| 06.03.2026 | 73,50 | 73,90 | 72,20 | 73,60 | 0,41% | 44.289,00 |
| 05.03.2026 | 73,70 | 74,90 | 73,10 | 73,30 | -1,08% | 44.908,00 |
| 04.03.2026 | 72,30 | 74,60 | 71,90 | 74,10 | 2,35% | 56.921,00 |
| 03.03.2026 | 73,60 | 73,60 | 71,50 | 72,40 | -2,95% | 77.657,00 |
| 02.03.2026 | 72,90 | 74,70 | 72,10 | 74,60 | -0,93% | 71.602,00 |
| 27.02.2026 | 75,50 | 76,00 | 74,70 | 75,30 | -0,53% | 72.165,00 |
| 26.02.2026 | 75,60 | 75,90 | 74,90 | 75,70 | 0,26% | 41.754,00 |
| 25.02.2026 | 76,40 | 76,40 | 75,10 | 75,50 | 0,13% | 43.778,00 |
| 24.02.2026 | 77,70 | 77,70 | 74,60 | 75,40 | -3,33% | 213.589,00 |
| 23.02.2026 | 78,00 | 79,10 | 77,60 | 78,00 | 0,52% | 41.972,00 |
| 20.02.2026 | 77,10 | 77,80 | 76,60 | 77,60 | 0,78% | 43.695,00 |
| 19.02.2026 | 77,40 | 77,60 | 76,60 | 77,00 | -0,65% | 40.371,00 |
| 18.02.2026 | 76,70 | 77,90 | 76,70 | 77,50 | 1,17% | 38.350,00 |
| 17.02.2026 | 75,50 | 76,70 | 75,40 | 76,60 | 0,79% | 34.214,00 |
| 16.02.2026 | 75,40 | 76,10 | 75,40 | 76,00 | 1,33% | 38.113,00 |
| 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 |