93,750€
-0,58%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 95,05 | 95,25 | 93,80 | 93,90 | -0,42% | - |
| 26.08.2026 | 94,25 | 94,30 | 94,10 | 94,30 | -0,16% | - |
| 25.08.2026 | 94,35 | 94,60 | 94,00 | 94,45 | 0,64% | - |
| 24.08.2026 | 92,70 | 93,95 | 92,60 | 93,85 | 2,46% | - |
| 21.08.2026 | 91,45 | 91,75 | 91,45 | 91,60 | 0,11% | - |
| 20.08.2026 | 91,35 | 91,55 | 91,05 | 91,50 | -0,87% | - |
| 19.08.2026 | 92,05 | 92,40 | 91,80 | 92,30 | -0,54% | - |
| 18.08.2026 | 92,15 | 92,80 | 92,05 | 92,80 | -0,32% | - |
| 17.08.2026 | 92,95 | 93,10 | 92,95 | 93,10 | 1,25% | - |
| 14.08.2026 | 91,90 | 91,95 | 91,90 | 91,95 | 0,44% | - |
| 13.08.2026 | 91,55 | 91,85 | 91,55 | 91,55 | 1,27% | - |
| 12.08.2026 | 90,05 | 90,55 | 89,95 | 90,40 | 0,50% | - |
| 11.08.2026 | 90,30 | 90,40 | 89,50 | 89,95 | -0,17% | - |
| 10.08.2026 | 90,25 | 90,25 | 90,05 | 90,10 | 0,50% | - |
| 07.08.2026 | 89,95 | 90,05 | 89,60 | 89,65 | -1,81% | - |
| 06.08.2026 | 90,45 | 92,30 | 90,30 | 91,30 | 1,61% | - |
| 05.08.2026 | 89,75 | 90,00 | 89,40 | 89,85 | 0,39% | - |
| 04.08.2026 | 89,60 | 89,75 | 89,45 | 89,50 | 0,34% | - |
| 03.08.2026 | 88,90 | 90,70 | 88,60 | 89,20 | 0,73% | - |
| 31.07.2026 | 87,65 | 89,50 | 87,60 | 88,55 | 1,03% | - |
| 30.07.2026 | 86,05 | 87,70 | 85,55 | 87,65 | 1,68% | - |
| 29.07.2026 | 86,90 | 87,10 | 85,90 | 86,20 | -1,20% | - |
| 28.07.2026 | 87,10 | 87,60 | 86,80 | 87,25 | -0,80% | - |
| 27.07.2026 | 89,05 | 89,20 | 87,35 | 87,95 | 0,40% | - |
| 24.07.2026 | 86,15 | 87,60 | 85,75 | 87,60 | 1,57% | - |
| 23.07.2026 | 87,25 | 87,25 | 86,10 | 86,25 | -1,43% | - |
| 22.07.2026 | 87,15 | 87,60 | 87,00 | 87,50 | 1,27% | - |
| 21.07.2026 | 84,85 | 86,60 | 84,75 | 86,40 | 2,07% | - |
| 20.07.2026 | 84,75 | 85,20 | 84,10 | 84,65 | -0,06% | - |
| 17.07.2026 | 85,55 | 85,55 | 84,25 | 84,70 | -0,41% | - |
| 16.07.2026 | 85,60 | 86,05 | 84,75 | 85,05 | -0,70% | - |
| 15.07.2026 | 85,95 | 85,95 | 85,65 | 85,65 | 0,76% | - |
| 14.07.2026 | 84,65 | 85,05 | 83,40 | 85,00 | 0,77% | - |
| 13.07.2026 | 82,95 | 84,35 | 82,65 | 84,35 | 0,06% | - |
| 10.07.2026 | 83,40 | 84,35 | 83,25 | 84,30 | 0,54% | - |
| 09.07.2026 | 81,95 | 83,95 | 81,80 | 83,85 | 2,01% | - |
| 08.07.2026 | 83,60 | 83,65 | 81,05 | 82,20 | -2,72% | - |
| 07.07.2026 | 83,45 | 84,50 | 83,25 | 84,50 | 1,20% | - |
| 06.07.2026 | 83,35 | 83,80 | 83,10 | 83,50 | -0,24% | - |
| 03.07.2026 | 84,05 | 84,20 | 83,60 | 83,70 | 0,66% | - |
| 02.07.2026 | 83,15 | 83,55 | 83,15 | 83,15 | 0,06% | - |
| 01.07.2026 | 81,85 | 83,10 | 81,85 | 83,10 | 1,71% | - |
| 30.06.2026 | 81,15 | 81,75 | 81,10 | 81,70 | 0,93% | - |
| 29.06.2026 | 81,50 | 81,50 | 80,95 | 80,95 | 0,62% | - |
| 26.06.2026 | 80,45 | 80,60 | 79,25 | 80,45 | 0,19% | - |
| 25.06.2026 | 80,35 | 81,00 | 80,30 | 80,30 | -3,31% | - |
| 24.06.2026 | 83,05 | 83,15 | 82,95 | 83,05 | 1,03% | - |
| 23.06.2026 | 82,05 | 83,05 | 81,65 | 82,20 | 0,31% | - |
| 22.06.2026 | 81,65 | 82,10 | 81,65 | 81,95 | 0,18% | - |
| 19.06.2026 | 81,85 | 82,35 | 81,15 | 81,80 | 0,18% | - |
| 18.06.2026 | 82,50 | 83,45 | 81,60 | 81,65 | 1,55% | - |
| 17.06.2026 | 80,70 | 80,80 | 80,40 | 80,40 | 0,69% | - |
| 16.06.2026 | 79,80 | 80,10 | 79,80 | 79,85 | -0,44% | - |
| 15.06.2026 | 79,55 | 81,40 | 79,55 | 80,20 | 1,58% | - |
| 12.06.2026 | 77,30 | 79,35 | 77,20 | 78,95 | 4,57% | - |
| 11.06.2026 | 75,55 | 75,70 | 75,35 | 75,50 | -0,20% | - |
| 10.06.2026 | 75,30 | 75,75 | 75,30 | 75,65 | -1,63% | - |
| 09.06.2026 | 76,35 | 77,20 | 76,15 | 76,90 | 0,52% | - |
| 08.06.2026 | 76,40 | 76,50 | 76,30 | 76,50 | -0,39% | - |
| 05.06.2026 | 75,75 | 77,25 | 75,55 | 76,80 | 0,92% | - |
| 04.06.2026 | 75,30 | 76,50 | 75,15 | 76,10 | -0,13% | - |
| 03.06.2026 | 76,00 | 76,20 | 75,60 | 76,20 | -0,85% | - |
| 02.06.2026 | 77,60 | 78,15 | 76,85 | 76,85 | -5,59% | - |
| 01.06.2026 | 81,15 | 81,55 | 81,15 | 81,40 | -0,91% | - |
| 29.05.2026 | 81,00 | 82,20 | 80,70 | 82,15 | 1,17% | - |
| 28.05.2026 | 79,45 | 81,60 | 79,25 | 81,20 | -0,18% | - |
| 27.05.2026 | 81,35 | 81,65 | 81,25 | 81,35 | 0,12% | - |
| 26.05.2026 | 81,05 | 81,40 | 80,90 | 81,25 | -0,25% | - |
| 25.05.2026 | 80,90 | 81,50 | 79,60 | 81,45 | 3,69% | - |
| 22.05.2026 | 78,40 | 78,65 | 78,00 | 78,55 | 0,77% | - |
| 21.05.2026 | 77,75 | 78,85 | 77,65 | 77,95 | 1,30% | 40,00 |
| 20.05.2026 | 76,00 | 77,10 | 76,00 | 76,95 | -0,39% | - |
| 19.05.2026 | 77,40 | 77,40 | 77,10 | 77,25 | -0,39% | - |
| 18.05.2026 | 76,95 | 77,65 | 76,55 | 77,55 | -0,45% | - |
| 15.05.2026 | 79,35 | 79,40 | 77,80 | 77,90 | -1,95% | - |
| 14.05.2026 | 78,60 | 79,80 | 78,55 | 79,45 | 2,19% | - |
| 13.05.2026 | 78,05 | 78,90 | 77,65 | 77,75 | -0,32% | - |
| 12.05.2026 | 80,05 | 80,10 | 77,80 | 78,00 | -2,86% | - |
| 11.05.2026 | 79,70 | 80,45 | 79,25 | 80,30 | 0,31% | - |
| 08.05.2026 | 79,45 | 80,10 | 78,90 | 80,05 | -1,11% | - |
| 07.05.2026 | 80,15 | 81,15 | 79,75 | 80,95 | 1,31% | - |
| 06.05.2026 | 77,10 | 80,10 | 77,10 | 79,90 | 3,77% | - |
| 05.05.2026 | 76,70 | 77,70 | 76,30 | 77,00 | 0,26% | - |
| 04.05.2026 | 77,70 | 78,50 | 76,70 | 76,80 | -0,71% | - |
| 30.04.2026 | 77,50 | 77,50 | 77,25 | 77,35 | -0,90% | - |
| 29.04.2026 | 77,85 | 78,30 | 77,40 | 78,05 | 1,36% | - |
| 28.04.2026 | 77,00 | 77,00 | 76,90 | 77,00 | 0,52% | - |
| 27.04.2026 | 76,65 | 76,65 | 76,55 | 76,60 | -0,52% | - |
| 24.04.2026 | 76,85 | 77,00 | 76,85 | 77,00 | 0,72% | - |
| 23.04.2026 | 78,00 | 78,00 | 76,45 | 76,45 | -3,47% | - |
| 22.04.2026 | 79,05 | 79,20 | 79,00 | 79,20 | -1,43% | - |
| 21.04.2026 | 79,75 | 80,35 | 79,65 | 80,35 | 0,50% | - |
| 20.04.2026 | 80,10 | 80,10 | 79,30 | 79,95 | 0,38% | - |
| 17.04.2026 | 78,25 | 79,85 | 77,95 | 79,65 | 0,89% | - |
| 16.04.2026 | 78,75 | 79,10 | 78,50 | 78,95 | 0,83% | - |
| 15.04.2026 | 78,45 | 78,55 | 78,10 | 78,30 | 0,32% | - |
| 14.04.2026 | 77,45 | 78,10 | 77,40 | 78,05 | 2,09% | - |
| 13.04.2026 | 76,00 | 76,60 | 75,60 | 76,45 | 0,00% | - |
| 10.04.2026 | 75,70 | 76,60 | 75,35 | 76,45 | 1,06% | - |
| 09.04.2026 | 75,85 | 76,05 | 75,65 | 75,65 | 1,75% | - |