67,400€
0,82%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 68,00 | 68,35 | 67,60 | 67,65 | 1,20% | - |
| 15.09.2025 | 66,90 | 66,90 | 66,85 | 66,85 | 0,00% | - |
| 12.09.2025 | 66,80 | 67,15 | 66,75 | 66,85 | 0,15% | - |
| 11.09.2025 | 66,80 | 66,80 | 66,70 | 66,75 | 0,15% | - |
| 10.09.2025 | 66,70 | 66,75 | 66,65 | 66,65 | 1,29% | - |
| 09.09.2025 | 65,55 | 66,05 | 65,50 | 65,80 | 1,31% | - |
| 08.09.2025 | 64,90 | 64,95 | 64,85 | 64,95 | 0,15% | - |
| 05.09.2025 | 64,70 | 65,55 | 64,60 | 64,85 | 0,31% | - |
| 04.09.2025 | 64,45 | 64,95 | 64,05 | 64,65 | 0,39% | - |
| 03.09.2025 | 64,70 | 65,15 | 64,05 | 64,40 | -0,54% | - |
| 02.09.2025 | 65,40 | 66,05 | 64,20 | 64,75 | -1,07% | - |
| 01.09.2025 | 66,30 | 66,55 | 64,50 | 65,45 | -1,21% | 3,00 |
| 29.08.2025 | 66,70 | 66,95 | 65,75 | 66,25 | -0,60% | - |
| 28.08.2025 | 67,25 | 67,55 | 64,95 | 66,65 | -0,82% | - |
| 27.08.2025 | 68,25 | 68,60 | 66,95 | 67,20 | -1,47% | 739,00 |
| 26.08.2025 | 68,35 | 68,85 | 67,35 | 68,20 | -0,07% | 739,00 |
| 25.08.2025 | 68,85 | 69,25 | 68,20 | 68,25 | -0,94% | - |
| 22.08.2025 | 69,15 | 69,45 | 68,65 | 68,90 | -0,29% | 20,00 |
| 21.08.2025 | 68,65 | 69,15 | 68,25 | 69,10 | 0,58% | - |
| 20.08.2025 | 69,10 | 69,25 | 68,55 | 68,70 | -0,58% | - |
| 19.08.2025 | 68,60 | 69,35 | 68,55 | 69,10 | 1,10% | - |
| 18.08.2025 | 69,00 | 69,35 | 67,90 | 68,35 | -0,94% | 3,00 |
| 15.08.2025 | 69,65 | 69,90 | 68,50 | 69,00 | -0,79% | - |
| 14.08.2025 | 69,85 | 70,20 | 69,20 | 69,55 | -0,36% | - |
| 13.08.2025 | 70,30 | 70,50 | 69,70 | 69,80 | -0,50% | - |
| 12.08.2025 | 69,50 | 70,25 | 69,50 | 70,15 | 0,79% | - |
| 11.08.2025 | 68,80 | 69,75 | 68,80 | 69,60 | 1,16% | - |
| 08.08.2025 | 68,05 | 68,95 | 67,90 | 68,80 | 1,03% | - |
| 07.08.2025 | 65,15 | 68,15 | 65,05 | 68,10 | 4,53% | - |
| 06.08.2025 | 64,60 | 65,15 | 64,60 | 65,15 | 1,09% | - |
| 05.08.2025 | 64,15 | 65,15 | 64,15 | 64,45 | 0,62% | - |
| 04.08.2025 | 63,00 | 64,35 | 62,90 | 64,05 | 1,91% | - |
| 01.08.2025 | 63,70 | 64,25 | 62,45 | 62,85 | -1,72% | - |
| 31.07.2025 | 64,10 | 64,60 | 63,75 | 63,95 | -0,16% | - |
| 30.07.2025 | 63,95 | 64,05 | 63,40 | 64,05 | 0,31% | - |
| 29.07.2025 | 62,95 | 64,05 | 62,95 | 63,85 | 1,35% | - |
| 28.07.2025 | 63,10 | 63,75 | 62,85 | 63,00 | 0,32% | - |
| 25.07.2025 | 63,00 | 63,35 | 62,50 | 62,80 | -0,24% | - |
| 24.07.2025 | 62,45 | 63,55 | 62,20 | 62,95 | 1,04% | - |
| 23.07.2025 | 61,35 | 62,30 | 61,20 | 62,30 | 2,13% | - |
| 22.07.2025 | 61,20 | 61,80 | 60,65 | 61,00 | -0,81% | - |
| 21.07.2025 | 61,20 | 61,60 | 60,80 | 61,50 | 0,33% | - |
| 18.07.2025 | 60,80 | 61,30 | 60,75 | 61,30 | 1,16% | - |
| 17.07.2025 | 60,50 | 61,15 | 60,50 | 60,60 | 0,00% | - |
| 16.07.2025 | 61,25 | 61,45 | 60,20 | 60,60 | -1,14% | - |
| 15.07.2025 | 62,45 | 62,70 | 61,25 | 61,30 | -1,76% | - |
| 14.07.2025 | 62,30 | 62,45 | 61,80 | 62,40 | -0,16% | - |
| 11.07.2025 | 62,50 | 62,75 | 62,15 | 62,50 | 0,08% | 100,00 |
| 10.07.2025 | 61,70 | 62,95 | 61,70 | 62,45 | 0,97% | - |
| 09.07.2025 | 60,40 | 61,95 | 60,40 | 61,85 | 2,91% | - |
| 08.07.2025 | 60,70 | 61,15 | 60,10 | 60,10 | -1,15% | - |
| 07.07.2025 | 59,95 | 60,85 | 59,75 | 60,80 | 1,59% | - |
| 04.07.2025 | 60,20 | 60,60 | 59,60 | 59,85 | -0,75% | - |
| 03.07.2025 | 59,90 | 60,35 | 59,35 | 60,30 | 0,84% | - |
| 02.07.2025 | 59,90 | 60,00 | 58,55 | 59,80 | -0,08% | - |
| 01.07.2025 | 58,40 | 59,85 | 57,75 | 59,85 | 2,31% | - |
| 30.06.2025 | 58,10 | 58,55 | 57,95 | 58,50 | 0,52% | - |
| 27.06.2025 | 57,45 | 58,20 | 57,15 | 58,20 | 1,48% | - |
| 26.06.2025 | 57,15 | 57,40 | 56,95 | 57,35 | 0,44% | - |
| 25.06.2025 | 57,45 | 57,60 | 56,75 | 57,10 | -0,52% | - |
| 24.06.2025 | 56,95 | 57,85 | 56,75 | 57,40 | 1,32% | - |
| 23.06.2025 | 57,00 | 57,15 | 56,25 | 56,65 | -0,79% | - |
| 20.06.2025 | 56,45 | 57,65 | 56,35 | 57,10 | 0,97% | - |
| 19.06.2025 | 57,05 | 57,20 | 56,25 | 56,55 | -0,70% | - |
| 18.06.2025 | 57,15 | 57,25 | 56,35 | 56,95 | -0,35% | - |
| 17.06.2025 | 57,25 | 58,60 | 56,55 | 57,15 | -0,35% | - |
| 16.06.2025 | 57,05 | 57,40 | 56,75 | 57,35 | 0,53% | - |
| 13.06.2025 | 57,25 | 57,35 | 56,45 | 57,05 | -1,21% | - |
| 12.06.2025 | 58,65 | 58,80 | 57,05 | 57,75 | -1,70% | - |
| 11.06.2025 | 59,05 | 59,10 | 58,35 | 58,75 | -0,51% | - |
| 10.06.2025 | 59,75 | 59,90 | 58,55 | 59,05 | -1,34% | 14,00 |
| 09.06.2025 | 59,85 | 59,90 | 59,45 | 59,85 | 0,00% | - |
| 06.06.2025 | 59,50 | 59,85 | 59,25 | 59,85 | 0,59% | - |
| 05.06.2025 | 60,40 | 60,65 | 59,35 | 59,50 | -1,49% | - |
| 04.06.2025 | 61,10 | 61,55 | 60,40 | 60,40 | -1,23% | - |
| 03.06.2025 | 61,00 | 64,40 | 60,40 | 61,15 | -5,19% | 110,00 |
| 02.06.2025 | 64,00 | 64,75 | 63,55 | 64,50 | 0,78% | - |
| 30.05.2025 | 64,10 | 64,50 | 63,85 | 64,00 | 0,00% | - |
| 29.05.2025 | 63,80 | 64,20 | 63,60 | 64,00 | 0,31% | - |
| 28.05.2025 | 63,60 | 63,85 | 63,45 | 63,80 | 0,16% | - |
| 27.05.2025 | 63,60 | 63,95 | 63,50 | 63,70 | 0,00% | - |
| 26.05.2025 | 63,90 | 64,20 | 63,30 | 63,70 | 0,47% | - |
| 23.05.2025 | 64,20 | 64,65 | 61,90 | 63,40 | -1,55% | - |
| 22.05.2025 | 64,20 | 64,40 | 63,60 | 64,40 | 0,23% | - |
| 21.05.2025 | 63,95 | 64,35 | 63,65 | 64,25 | 0,39% | - |
| 20.05.2025 | 63,40 | 64,15 | 63,15 | 64,00 | 0,95% | - |
| 19.05.2025 | 61,50 | 63,55 | 61,10 | 63,40 | 3,09% | - |
| 16.05.2025 | 62,10 | 62,30 | 60,85 | 61,50 | -2,38% | - |
| 15.05.2025 | 62,25 | 63,25 | 62,10 | 63,00 | 1,20% | - |
| 14.05.2025 | 61,30 | 62,30 | 61,20 | 62,25 | 1,55% | - |
| 13.05.2025 | 60,15 | 61,30 | 60,15 | 61,30 | 1,57% | - |
| 12.05.2025 | 60,05 | 61,15 | 59,75 | 60,35 | 1,00% | - |
| 09.05.2025 | 59,45 | 59,75 | 59,35 | 59,75 | 0,50% | - |
| 08.05.2025 | 58,40 | 59,55 | 58,35 | 59,45 | 1,80% | - |
| 07.05.2025 | 58,25 | 58,65 | 58,20 | 58,40 | 0,26% | - |
| 06.05.2025 | 58,00 | 58,35 | 57,60 | 58,25 | 0,43% | - |
| 05.05.2025 | 58,15 | 58,15 | 57,65 | 58,00 | -0,26% | - |
| 02.05.2025 | 57,75 | 58,35 | 57,30 | 58,15 | 1,22% | - |
| 30.04.2025 | 58,60 | 59,10 | 56,60 | 57,45 | -1,88% | - |
| 29.04.2025 | 57,95 | 58,70 | 57,80 | 58,55 | 1,04% | - |