51,400€
-6,55%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,00 | 55,00 | 50,30 | 51,50 | -6,36% | 250,00 |
| 03.04.2025 | 56,15 | 56,20 | 54,55 | 55,00 | -3,17% | - |
| 02.04.2025 | 56,45 | 56,85 | 55,85 | 56,80 | 0,62% | - |
| 01.04.2025 | 56,10 | 56,75 | 56,00 | 56,45 | 0,62% | - |
| 31.03.2025 | 56,50 | 56,60 | 55,65 | 56,10 | -1,06% | - |
| 28.03.2025 | 57,70 | 58,30 | 56,60 | 56,70 | -2,74% | - |
| 27.03.2025 | 58,50 | 58,75 | 57,70 | 58,30 | -0,51% | - |
| 26.03.2025 | 58,70 | 58,85 | 58,20 | 58,60 | -0,17% | - |
| 25.03.2025 | 58,20 | 58,75 | 58,10 | 58,70 | 0,86% | 25,00 |
| 24.03.2025 | 58,10 | 58,75 | 57,90 | 58,20 | 0,34% | - |
| 21.03.2025 | 56,95 | 58,15 | 56,65 | 58,00 | 1,58% | - |
| 20.03.2025 | 57,50 | 57,75 | 56,50 | 57,10 | -0,70% | - |
| 19.03.2025 | 57,50 | 57,75 | 57,10 | 57,50 | 0,00% | - |
| 18.03.2025 | 56,90 | 57,50 | 56,80 | 57,50 | 1,05% | - |
| 17.03.2025 | 56,70 | 57,25 | 56,70 | 56,90 | 0,18% | - |
| 14.03.2025 | 56,10 | 57,15 | 55,80 | 56,80 | 1,61% | - |
| 13.03.2025 | 56,30 | 56,75 | 55,90 | 55,90 | -0,89% | - |
| 12.03.2025 | 55,60 | 56,75 | 55,30 | 56,40 | 1,81% | - |
| 11.03.2025 | 56,30 | 56,40 | 55,15 | 55,40 | -1,42% | - |
| 10.03.2025 | 58,20 | 58,40 | 56,20 | 56,20 | -3,60% | - |
| 07.03.2025 | 58,10 | 58,45 | 57,30 | 58,30 | 0,17% | - |
| 06.03.2025 | 57,10 | 58,20 | 57,00 | 58,20 | 1,93% | - |
| 05.03.2025 | 54,80 | 57,50 | 54,60 | 57,10 | 4,39% | - |
| 04.03.2025 | 55,60 | 55,60 | 54,35 | 54,70 | -1,62% | - |
| 03.03.2025 | 55,90 | 55,90 | 55,25 | 55,60 | -0,18% | - |
| 28.02.2025 | 55,50 | 55,85 | 55,15 | 55,70 | 0,00% | - |
| 27.02.2025 | 55,70 | 55,80 | 55,15 | 55,70 | 0,00% | - |
| 26.02.2025 | 54,70 | 55,75 | 54,50 | 55,70 | 2,01% | 13,00 |
| 25.02.2025 | 54,60 | 55,15 | 54,40 | 54,60 | 0,18% | - |
| 24.02.2025 | 55,20 | 55,25 | 54,25 | 54,50 | -0,55% | - |
| 21.02.2025 | 54,80 | 55,25 | 54,65 | 54,80 | 0,00% | - |
| 20.02.2025 | 55,00 | 55,15 | 54,80 | 54,80 | -0,36% | - |
| 19.02.2025 | 55,50 | 55,80 | 55,00 | 55,00 | -0,90% | - |
| 18.02.2025 | 55,30 | 55,70 | 55,15 | 55,50 | 0,36% | - |
| 17.02.2025 | 55,35 | 55,85 | 55,30 | 55,30 | -0,18% | - |
| 14.02.2025 | 55,70 | 55,95 | 55,25 | 55,40 | -0,72% | - |
| 13.02.2025 | 53,80 | 55,85 | 53,40 | 55,80 | 4,30% | 125,00 |
| 12.02.2025 | 52,80 | 53,65 | 52,70 | 53,50 | 1,33% | - |
| 11.02.2025 | 52,30 | 52,80 | 52,20 | 52,80 | 0,96% | - |
| 10.02.2025 | 52,40 | 52,55 | 52,10 | 52,30 | 0,19% | - |
| 07.02.2025 | 51,70 | 52,65 | 51,70 | 52,20 | 0,77% | - |
| 06.02.2025 | 50,80 | 51,85 | 50,75 | 51,80 | 1,97% | - |
| 05.02.2025 | 51,10 | 51,20 | 50,75 | 50,80 | -0,59% | 125,00 |
| 04.02.2025 | 51,20 | 51,40 | 50,70 | 51,10 | -0,20% | - |
| 03.02.2025 | 50,85 | 52,05 | 50,68 | 51,20 | -1,73% | 50,00 |
| 31.01.2025 | 52,10 | 52,65 | 52,00 | 52,10 | 0,00% | - |
| 30.01.2025 | 52,30 | 52,40 | 52,05 | 52,10 | -0,19% | - |
| 29.01.2025 | 52,10 | 52,45 | 51,90 | 52,20 | 0,38% | - |
| 28.01.2025 | 51,80 | 52,05 | 51,75 | 52,00 | 0,19% | - |
| 27.01.2025 | 51,70 | 51,95 | 51,50 | 51,90 | -0,19% | - |
| 24.01.2025 | 52,30 | 52,55 | 51,95 | 52,00 | -0,57% | - |
| 23.01.2025 | 51,60 | 52,30 | 51,40 | 52,30 | 1,36% | 13,00 |
| 22.01.2025 | 51,80 | 51,90 | 51,55 | 51,60 | -0,39% | - |
| 21.01.2025 | 51,10 | 51,80 | 51,00 | 51,80 | 0,97% | - |
| 20.01.2025 | 51,10 | 51,50 | 50,95 | 51,30 | 0,59% | 200,00 |
| 17.01.2025 | 51,00 | 51,35 | 51,00 | 51,00 | -0,20% | - |
| 16.01.2025 | 51,20 | 51,50 | 50,90 | 51,10 | -0,39% | - |
| 15.01.2025 | 51,10 | 51,40 | 50,85 | 51,30 | 0,39% | - |
| 14.01.2025 | 51,10 | 51,35 | 50,75 | 51,10 | 0,39% | 39,00 |
| 13.01.2025 | 51,10 | 51,25 | 50,25 | 50,90 | -0,39% | - |
| 10.01.2025 | 51,60 | 51,65 | 51,10 | 51,10 | -0,97% | 100,00 |
| 09.01.2025 | 51,60 | 51,70 | 51,35 | 51,60 | -0,19% | - |
| 08.01.2025 | 51,70 | 51,95 | 51,10 | 51,70 | 0,19% | - |
| 07.01.2025 | 52,00 | 52,00 | 51,55 | 51,60 | -0,58% | - |
| 06.01.2025 | 51,40 | 51,95 | 51,10 | 51,90 | 1,37% | - |
| 03.01.2025 | 51,00 | 51,35 | 50,80 | 51,20 | 0,59% | - |
| 02.01.2025 | 50,35 | 50,90 | 49,93 | 50,90 | 1,09% | - |
| 30.12.2024 | 50,90 | 50,90 | 50,35 | 50,35 | -0,89% | - |
| 27.12.2024 | 50,33 | 50,95 | 50,25 | 50,80 | 1,09% | - |
| 23.12.2024 | 50,00 | 50,35 | 49,70 | 50,25 | 0,65% | - |
| 20.12.2024 | 49,73 | 50,10 | 49,00 | 49,93 | 0,40% | 44,00 |
| 19.12.2024 | 48,13 | 49,73 | 47,75 | 49,73 | 3,32% | - |
| 18.12.2024 | 48,00 | 48,60 | 47,88 | 48,13 | 0,16% | - |
| 17.12.2024 | 48,60 | 48,60 | 48,00 | 48,05 | -1,13% | - |
| 16.12.2024 | 49,28 | 49,28 | 48,53 | 48,60 | -1,22% | - |
| 13.12.2024 | 48,60 | 49,68 | 48,50 | 49,20 | 1,23% | 250,00 |
| 12.12.2024 | 48,90 | 48,98 | 48,55 | 48,60 | -0,72% | - |
| 11.12.2024 | 48,65 | 49,00 | 48,53 | 48,95 | 0,62% | - |
| 10.12.2024 | 48,55 | 48,78 | 48,43 | 48,65 | 0,10% | - |
| 09.12.2024 | 48,50 | 48,88 | 48,23 | 48,60 | 0,31% | - |
| 06.12.2024 | 48,18 | 48,58 | 48,18 | 48,45 | 0,31% | - |
| 05.12.2024 | 47,90 | 48,48 | 47,85 | 48,30 | 0,84% | - |
| 04.12.2024 | 48,10 | 48,38 | 47,85 | 47,90 | -0,52% | - |
| 03.12.2024 | 47,70 | 48,53 | 47,60 | 48,15 | 0,94% | - |
| 02.12.2024 | 47,03 | 47,75 | 47,03 | 47,70 | 0,95% | - |
| 29.11.2024 | 47,25 | 47,35 | 46,98 | 47,25 | -0,11% | - |
| 28.11.2024 | 47,05 | 47,33 | 46,83 | 47,30 | 0,53% | - |
| 27.11.2024 | 47,15 | 47,15 | 46,68 | 47,05 | -0,21% | - |
| 26.11.2024 | 47,55 | 47,68 | 46,95 | 47,15 | -1,57% | - |
| 25.11.2024 | 47,45 | 47,95 | 47,03 | 47,90 | 0,95% | - |
| 22.11.2024 | 47,70 | 47,93 | 46,13 | 47,45 | -0,52% | 70,00 |
| 21.11.2024 | 47,53 | 47,73 | 47,03 | 47,70 | 0,21% | - |
| 20.11.2024 | 48,05 | 48,20 | 47,18 | 47,60 | -0,52% | - |
| 19.11.2024 | 48,75 | 49,00 | 47,13 | 47,85 | -1,85% | - |
| 18.11.2024 | 48,45 | 48,78 | 48,25 | 48,75 | 0,62% | - |
| 15.11.2024 | 48,45 | 48,63 | 48,20 | 48,45 | -0,21% | - |
| 14.11.2024 | 48,25 | 48,60 | 48,15 | 48,55 | 0,62% | - |
| 13.11.2024 | 47,68 | 48,25 | 47,55 | 48,25 | 0,84% | - |
| 12.11.2024 | 48,25 | 48,60 | 47,85 | 47,85 | -1,64% | - |
| 11.11.2024 | 47,95 | 48,65 | 47,85 | 48,65 | 1,46% | - |