47,900€
-0,52%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 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% | - |
| 08.11.2024 | 48,30 | 48,53 | 47,75 | 47,95 | -0,72% | - |
| 07.11.2024 | 47,25 | 48,63 | 47,15 | 48,30 | 2,01% | - |
| 06.11.2024 | 47,43 | 48,33 | 47,03 | 47,35 | -1,56% | - |
| 05.11.2024 | 47,15 | 48,10 | 46,98 | 48,10 | 1,91% | - |
| 04.11.2024 | 47,00 | 47,43 | 46,83 | 47,20 | 0,43% | 110,00 |
| 01.11.2024 | 46,45 | 47,13 | 46,30 | 47,00 | 1,18% | - |
| 31.10.2024 | 46,40 | 46,58 | 46,03 | 46,45 | 0,11% | - |
| 30.10.2024 | 46,68 | 46,88 | 46,18 | 46,40 | -1,07% | - |
| 29.10.2024 | 46,85 | 47,18 | 46,68 | 46,90 | 0,00% | - |
| 28.10.2024 | 46,60 | 46,98 | 46,38 | 46,90 | 1,13% | 45,00 |
| 25.10.2024 | 46,48 | 46,98 | 46,38 | 46,38 | -0,80% | - |
| 24.10.2024 | 47,28 | 47,38 | 46,58 | 46,75 | -1,22% | - |
| 23.10.2024 | 47,10 | 47,33 | 46,78 | 47,33 | 0,58% | - |
| 22.10.2024 | 47,25 | 47,25 | 46,23 | 47,05 | -0,42% | - |
| 21.10.2024 | 47,25 | 47,28 | 46,73 | 47,25 | 0,00% | 50,00 |
| 18.10.2024 | 47,70 | 47,88 | 47,18 | 47,25 | -1,05% | - |
| 17.10.2024 | 47,55 | 47,75 | 47,33 | 47,75 | 0,42% | - |
| 16.10.2024 | 48,00 | 48,05 | 47,08 | 47,55 | -0,94% | - |
| 15.10.2024 | 48,15 | 48,25 | 47,33 | 48,00 | -0,31% | - |
| 14.10.2024 | 47,08 | 48,15 | 46,90 | 48,15 | 2,45% | 45,00 |
| 11.10.2024 | 47,05 | 47,23 | 46,83 | 47,00 | -0,11% | - |
| 10.10.2024 | 46,88 | 47,18 | 46,68 | 47,05 | 0,37% | - |
| 09.10.2024 | 46,78 | 47,13 | 46,68 | 46,88 | 0,32% | - |
| 08.10.2024 | 47,33 | 47,33 | 46,53 | 46,73 | -1,84% | - |
| 07.10.2024 | 48,00 | 48,13 | 47,13 | 47,60 | -0,52% | - |
| 04.10.2024 | 47,50 | 48,08 | 47,30 | 47,85 | 0,95% | 40,00 |
| 03.10.2024 | 47,80 | 47,88 | 47,33 | 47,40 | -0,94% | - |
| 02.10.2024 | 48,10 | 48,43 | 47,63 | 47,85 | -0,31% | 20,00 |
| 01.10.2024 | 48,55 | 48,78 | 47,83 | 48,00 | -1,03% | 250,00 |
| 30.09.2024 | 49,20 | 49,28 | 48,13 | 48,50 | -1,12% | - |
| 27.09.2024 | 48,85 | 49,33 | 48,43 | 49,05 | 0,41% | - |
| 26.09.2024 | 48,65 | 48,95 | 48,38 | 48,85 | 0,83% | - |
| 25.09.2024 | 48,43 | 48,58 | 47,78 | 48,45 | 0,05% | - |
| 24.09.2024 | 48,53 | 48,73 | 48,43 | 48,43 | -0,05% | - |
| 23.09.2024 | 48,50 | 48,75 | 47,83 | 48,45 | -0,10% | 60,00 |
| 20.09.2024 | 48,45 | 48,68 | 48,15 | 48,50 | 0,00% | - |
| 19.09.2024 | 48,60 | 48,63 | 48,08 | 48,50 | 0,52% | 17,00 |
| 18.09.2024 | 47,78 | 48,35 | 47,68 | 48,25 | 0,99% | - |
| 17.09.2024 | 47,03 | 47,88 | 46,90 | 47,78 | 1,76% | - |
| 16.09.2024 | 46,75 | 47,03 | 46,40 | 46,95 | 0,54% | - |
| 13.09.2024 | 46,50 | 46,93 | 46,35 | 46,70 | 0,54% | - |
| 12.09.2024 | 45,95 | 46,48 | 45,88 | 46,45 | 0,98% | - |
| 11.09.2024 | 45,50 | 46,28 | 45,43 | 46,00 | 0,88% | - |
| 10.09.2024 | 45,95 | 46,43 | 45,53 | 45,60 | -1,30% | - |
| 09.09.2024 | 46,00 | 46,20 | 45,63 | 46,20 | 1,32% | 25,00 |
| 06.09.2024 | 46,05 | 46,38 | 45,55 | 45,60 | -0,98% | - |
| 05.09.2024 | 45,70 | 46,43 | 45,63 | 46,05 | 0,66% | - |
| 04.09.2024 | 45,53 | 46,08 | 45,18 | 45,75 | -0,11% | 34,00 |
| 03.09.2024 | 46,08 | 46,23 | 45,13 | 45,80 | -0,60% | 37,00 |
| 02.09.2024 | 45,23 | 46,13 | 45,18 | 46,08 | 1,77% | - |
| 30.08.2024 | 45,70 | 45,98 | 45,28 | 45,28 | -0,82% | 55,00 |
| 29.08.2024 | 45,75 | 45,98 | 45,43 | 45,65 | -0,11% | 30,00 |
| 28.08.2024 | 45,45 | 45,80 | 45,23 | 45,70 | 0,72% | 20,00 |
| 27.08.2024 | 45,33 | 45,45 | 45,23 | 45,38 | 0,11% | - |
| 26.08.2024 | 45,10 | 45,38 | 45,05 | 45,33 | 0,22% | - |
| 23.08.2024 | 45,30 | 45,45 | 45,13 | 45,23 | -0,17% | - |
| 22.08.2024 | 45,03 | 45,35 | 44,93 | 45,30 | 0,61% | - |
| 21.08.2024 | 44,80 | 45,33 | 44,60 | 45,03 | 0,78% | - |
| 20.08.2024 | 45,10 | 45,38 | 44,63 | 44,68 | -0,78% | - |
| 19.08.2024 | 44,83 | 45,33 | 44,75 | 45,03 | 0,45% | - |
| 16.08.2024 | 45,50 | 45,60 | 44,83 | 44,83 | -1,32% | - |
| 15.08.2024 | 44,40 | 45,50 | 44,23 | 45,43 | 2,54% | - |
| 14.08.2024 | 43,65 | 44,35 | 43,60 | 44,30 | 1,49% | - |
| 13.08.2024 | 43,70 | 44,18 | 43,53 | 43,65 | 0,11% | - |
| 12.08.2024 | 43,30 | 43,90 | 43,18 | 43,60 | 1,04% | - |
| 09.08.2024 | 42,75 | 43,25 | 42,68 | 43,15 | 0,70% | - |
| 08.08.2024 | 42,48 | 43,08 | 42,05 | 42,85 | 1,36% | - |
| 07.08.2024 | 41,08 | 42,68 | 41,08 | 42,28 | 3,05% | - |
| 06.08.2024 | 41,55 | 42,23 | 40,83 | 41,03 | -0,91% | - |
| 05.08.2024 | 41,88 | 41,88 | 39,48 | 41,40 | -0,90% | - |
| 02.08.2024 | 43,88 | 44,20 | 41,53 | 41,78 | -5,81% | - |
| 01.08.2024 | 45,15 | 45,15 | 43,73 | 44,35 | -1,66% | - |
| 31.07.2024 | 45,50 | 45,78 | 44,88 | 45,10 | -0,66% | - |
| 30.07.2024 | 44,90 | 45,50 | 44,78 | 45,40 | 1,11% | - |
| 29.07.2024 | 45,40 | 45,40 | 44,78 | 44,90 | -0,77% | - |
| 26.07.2024 | 45,20 | 45,35 | 44,88 | 45,25 | 0,33% | - |
| 25.07.2024 | 45,25 | 45,25 | 44,18 | 45,10 | -0,66% | - |
| 24.07.2024 | 44,50 | 45,40 | 44,50 | 45,40 | 2,02% | - |
| 23.07.2024 | 44,00 | 44,73 | 44,00 | 44,50 | 0,91% | - |
| 22.07.2024 | 43,65 | 44,48 | 43,53 | 44,10 | 1,03% | - |
| 19.07.2024 | 44,15 | 44,25 | 43,38 | 43,65 | -1,36% | - |
| 18.07.2024 | 44,30 | 44,35 | 43,93 | 44,25 | 0,00% | - |