79,750€
0,63%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 76,80 | 77,70 | 76,25 | 77,05 | 0,52% | - |
| 04.05.2026 | 77,90 | 78,50 | 76,30 | 76,65 | -1,41% | - |
| 30.04.2026 | 77,00 | 77,95 | 76,70 | 77,75 | 0,45% | 120,00 |
| 29.04.2026 | 78,20 | 78,30 | 77,35 | 77,40 | -0,58% | 15,00 |
| 28.04.2026 | 76,95 | 78,00 | 76,80 | 77,85 | 1,04% | - |
| 27.04.2026 | 76,70 | 77,40 | 76,60 | 77,05 | 0,06% | - |
| 24.04.2026 | 76,95 | 77,50 | 76,30 | 77,00 | 0,20% | - |
| 23.04.2026 | 77,55 | 78,05 | 76,15 | 76,85 | -1,47% | - |
| 22.04.2026 | 78,95 | 79,40 | 77,65 | 78,00 | -0,45% | 56,00 |
| 21.04.2026 | 79,85 | 80,40 | 78,35 | 78,35 | -1,82% | 14,00 |
| 20.04.2026 | 79,55 | 80,35 | 78,95 | 79,80 | -0,44% | - |
| 17.04.2026 | 78,10 | 80,45 | 77,95 | 80,15 | 2,76% | - |
| 16.04.2026 | 79,00 | 79,10 | 77,90 | 78,00 | -0,95% | - |
| 15.04.2026 | 78,20 | 78,80 | 78,00 | 78,75 | 0,45% | - |
| 14.04.2026 | 77,50 | 78,60 | 77,20 | 78,40 | 1,03% | 14,00 |
| 13.04.2026 | 75,80 | 77,65 | 75,70 | 77,60 | 1,44% | - |
| 10.04.2026 | 75,65 | 76,75 | 75,35 | 76,50 | 1,06% | 17,00 |
| 09.04.2026 | 76,05 | 76,05 | 74,85 | 75,70 | -0,79% | - |
| 08.04.2026 | 75,50 | 76,95 | 72,40 | 76,30 | 4,09% | - |
| 07.04.2026 | 72,50 | 73,55 | 72,05 | 73,30 | 0,83% | - |
| 02.04.2026 | 71,85 | 73,05 | 70,95 | 72,70 | -0,55% | - |
| 01.04.2026 | 71,35 | 73,35 | 71,35 | 73,10 | 2,81% | - |
| 31.03.2026 | 69,75 | 71,30 | 69,50 | 71,10 | 2,67% | - |
| 30.03.2026 | 68,55 | 69,80 | 68,55 | 69,25 | 1,32% | - |
| 27.03.2026 | 70,35 | 70,40 | 68,35 | 68,35 | -2,50% | - |
| 26.03.2026 | 70,50 | 71,05 | 69,80 | 70,10 | -1,20% | - |
| 25.03.2026 | 69,75 | 71,30 | 69,35 | 70,95 | 1,50% | - |
| 24.03.2026 | 69,65 | 70,20 | 68,70 | 69,90 | -0,29% | - |
| 23.03.2026 | 68,85 | 71,00 | 66,85 | 70,10 | 0,79% | 2.100,00 |
| 20.03.2026 | 71,45 | 72,30 | 69,20 | 69,55 | -2,66% | - |
| 19.03.2026 | 72,30 | 72,35 | 70,50 | 71,45 | -0,42% | - |
| 18.03.2026 | 72,45 | 73,30 | 71,75 | 71,75 | -0,14% | 220,00 |
| 17.03.2026 | 71,35 | 72,45 | 71,15 | 71,85 | 0,07% | - |
| 16.03.2026 | 71,95 | 72,05 | 70,70 | 71,80 | 0,63% | 216,00 |
| 13.03.2026 | 72,05 | 72,80 | 71,10 | 71,35 | -0,97% | - |
| 12.03.2026 | 73,95 | 74,35 | 72,00 | 72,05 | -3,16% | - |
| 11.03.2026 | 74,65 | 74,85 | 73,85 | 74,40 | 0,00% | 17,00 |
| 10.03.2026 | 73,65 | 75,25 | 73,65 | 74,40 | 0,61% | - |
| 09.03.2026 | 72,10 | 74,20 | 70,80 | 73,95 | 0,27% | - |
| 06.03.2026 | 73,85 | 74,00 | 72,20 | 73,75 | 0,41% | 30,00 |
| 05.03.2026 | 73,75 | 74,90 | 72,95 | 73,45 | -1,14% | - |
| 04.03.2026 | 72,55 | 74,55 | 72,05 | 74,30 | 1,85% | - |
| 03.03.2026 | 73,95 | 74,65 | 71,50 | 72,95 | -2,21% | - |
| 02.03.2026 | 73,95 | 75,35 | 72,25 | 74,60 | -0,53% | - |
| 27.02.2026 | 75,75 | 76,05 | 74,70 | 75,00 | -1,06% | - |
| 26.02.2026 | 75,55 | 76,00 | 75,00 | 75,80 | 0,33% | 54,00 |
| 25.02.2026 | 75,45 | 76,35 | 75,15 | 75,55 | 0,13% | - |
| 24.02.2026 | 78,15 | 78,15 | 74,65 | 75,45 | -3,33% | 14,00 |
| 23.02.2026 | 77,35 | 79,10 | 77,35 | 78,05 | 0,39% | - |
| 20.02.2026 | 77,25 | 77,75 | 76,65 | 77,75 | 0,84% | - |
| 19.02.2026 | 77,45 | 77,70 | 76,55 | 77,10 | -0,45% | 4.015,00 |
| 18.02.2026 | 76,85 | 77,95 | 76,65 | 77,45 | 1,04% | - |
| 17.02.2026 | 75,85 | 76,75 | 75,35 | 76,65 | 0,86% | - |
| 16.02.2026 | 75,05 | 76,10 | 75,05 | 76,00 | 1,33% | - |
| 13.02.2026 | 77,05 | 77,50 | 74,70 | 75,00 | -2,41% | - |
| 12.02.2026 | 79,55 | 81,75 | 76,30 | 76,85 | -3,09% | 1.314,00 |
| 11.02.2026 | 79,15 | 80,10 | 78,35 | 79,30 | 0,32% | - |
| 10.02.2026 | 80,15 | 80,35 | 78,95 | 79,05 | -1,50% | 72,00 |
| 09.02.2026 | 79,55 | 80,35 | 79,10 | 80,25 | 1,01% | - |
| 06.02.2026 | 77,65 | 79,50 | 77,40 | 79,45 | 2,52% | - |
| 05.02.2026 | 79,25 | 79,55 | 77,35 | 77,50 | -1,90% | 240,00 |
| 04.02.2026 | 80,15 | 80,80 | 78,80 | 79,00 | -1,25% | 260,00 |
| 03.02.2026 | 81,05 | 81,45 | 79,65 | 80,00 | -1,05% | - |
| 02.02.2026 | 76,85 | 80,95 | 76,45 | 80,85 | 4,26% | 252,00 |
| 30.01.2026 | 77,20 | 78,25 | 76,90 | 77,55 | 0,19% | - |
| 29.01.2026 | 77,45 | 78,10 | 76,60 | 77,40 | 0,19% | 17,00 |
| 28.01.2026 | 78,25 | 78,35 | 77,10 | 77,25 | -0,58% | - |
| 27.01.2026 | 76,25 | 78,10 | 76,05 | 77,70 | 2,17% | 6.460,00 |
| 26.01.2026 | 75,85 | 76,65 | 75,85 | 76,05 | 0,26% | 16,00 |
| 23.01.2026 | 77,65 | 77,75 | 75,70 | 75,85 | -2,26% | - |
| 22.01.2026 | 76,55 | 77,70 | 76,15 | 77,60 | 1,44% | 55,00 |
| 21.01.2026 | 76,25 | 76,65 | 74,85 | 76,50 | 0,59% | 5.614,00 |
| 20.01.2026 | 77,55 | 77,75 | 75,75 | 76,05 | -2,12% | - |
| 19.01.2026 | 77,15 | 77,90 | 75,95 | 77,70 | -0,06% | - |
| 16.01.2026 | 77,55 | 78,10 | 77,20 | 77,75 | 0,45% | 17,00 |
| 15.01.2026 | 77,25 | 77,95 | 76,90 | 77,40 | 0,65% | 144,00 |
| 14.01.2026 | 75,95 | 77,15 | 75,95 | 76,90 | 1,32% | - |
| 13.01.2026 | 75,85 | 76,55 | 75,65 | 75,90 | 0,00% | 29,00 |
| 12.01.2026 | 75,65 | 75,90 | 74,70 | 75,90 | 0,07% | - |
| 09.01.2026 | 76,35 | 76,35 | 75,40 | 75,85 | -0,46% | - |
| 08.01.2026 | 74,85 | 76,30 | 74,75 | 76,20 | 1,60% | - |
| 07.01.2026 | 75,25 | 75,25 | 74,00 | 75,00 | -0,20% | - |
| 06.01.2026 | 75,55 | 76,15 | 74,20 | 75,15 | -0,27% | - |
| 05.01.2026 | 75,75 | 75,95 | 74,45 | 75,35 | -0,26% | - |
| 02.01.2026 | 73,05 | 75,55 | 73,05 | 75,55 | 2,65% | 505,00 |
| 30.12.2025 | 73,25 | 73,75 | 72,90 | 73,60 | 0,55% | - |
| 29.12.2025 | 73,65 | 73,75 | 72,85 | 73,20 | -0,48% | - |
| 23.12.2025 | 74,05 | 74,05 | 72,35 | 73,55 | -0,54% | - |
| 22.12.2025 | 73,95 | 74,15 | 73,25 | 73,95 | 0,14% | - |
| 19.12.2025 | 73,15 | 74,15 | 73,05 | 73,85 | 1,03% | - |
| 18.12.2025 | 73,65 | 73,80 | 73,00 | 73,10 | -0,61% | - |
| 17.12.2025 | 73,65 | 74,20 | 73,50 | 73,55 | 0,00% | - |
| 16.12.2025 | 73,25 | 74,70 | 73,25 | 73,55 | -0,07% | - |
| 15.12.2025 | 72,45 | 73,95 | 72,45 | 73,60 | 1,66% | - |
| 12.12.2025 | 73,35 | 73,95 | 72,25 | 72,40 | -1,09% | - |
| 11.12.2025 | 72,75 | 73,35 | 72,05 | 73,20 | 0,14% | - |
| 10.12.2025 | 73,25 | 73,40 | 72,70 | 73,10 | -0,14% | - |
| 09.12.2025 | 72,95 | 73,35 | 72,75 | 73,20 | 0,55% | - |
| 08.12.2025 | 71,75 | 72,95 | 71,65 | 72,80 | 1,53% | - |
| 05.12.2025 | 71,65 | 72,10 | 71,30 | 71,70 | 0,28% | 290,00 |