95,500€
-2,00%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 97,45 | 97,45 | 94,60 | 95,50 | -2,00% | 64,00 |
| 11.11.2026 | 97,55 | 98,25 | 96,10 | 97,45 | -0,10% | - |
| 10.11.2026 | 96,75 | 98,25 | 96,75 | 97,55 | 0,83% | - |
| 09.11.2026 | 94,25 | 96,75 | 93,60 | 96,75 | 2,65% | - |
| 06.11.2026 | 94,00 | 94,25 | 92,45 | 94,25 | 0,21% | 26,00 |
| 05.11.2026 | 94,45 | 95,55 | 92,90 | 94,05 | -0,42% | 3.640,00 |
| 04.11.2026 | 92,15 | 95,25 | 92,15 | 94,45 | 2,50% | 28,00 |
| 03.11.2026 | 93,05 | 93,40 | 91,55 | 92,15 | -0,97% | - |
| 02.11.2026 | 92,60 | 93,50 | 92,60 | 93,05 | 0,43% | - |
| 30.10.2026 | 94,45 | 94,45 | 92,20 | 92,65 | -1,91% | - |
| 29.10.2026 | 94,95 | 95,00 | 93,55 | 94,45 | -0,53% | 13,00 |
| 28.10.2026 | 94,65 | 95,15 | 94,25 | 94,95 | 0,32% | - |
| 27.10.2026 | 93,70 | 94,65 | 92,80 | 94,65 | 0,96% | - |
| 26.10.2026 | 92,80 | 93,75 | 92,60 | 93,75 | 2,35% | - |
| 23.10.2026 | 90,85 | 92,10 | 90,70 | 91,60 | 0,83% | - |
| 22.10.2026 | 94,65 | 94,65 | 90,80 | 90,85 | -4,01% | 58,00 |
| 21.10.2026 | 93,60 | 95,00 | 93,00 | 94,65 | 1,07% | 12,00 |
| 20.10.2026 | 94,15 | 94,25 | 91,45 | 93,65 | -0,53% | 1.170,00 |
| 19.10.2026 | 96,55 | 96,55 | 93,20 | 94,15 | -2,49% | 30,00 |
| 16.10.2026 | 95,90 | 96,85 | 95,55 | 96,55 | 0,63% | - |
| 15.10.2026 | 97,40 | 97,40 | 95,95 | 95,95 | -0,52% | - |
| 14.10.2026 | 96,45 | 96,95 | 95,80 | 96,45 | 0,00% | 212,00 |
| 13.10.2026 | 95,75 | 97,30 | 95,75 | 96,45 | 0,73% | - |
| 12.10.2026 | 94,40 | 96,00 | 94,40 | 95,75 | 1,38% | - |
| 09.10.2026 | 94,05 | 95,15 | 94,00 | 94,45 | 0,43% | 13,00 |
| 08.10.2026 | 94,30 | 94,30 | 91,90 | 94,05 | -0,32% | 56,00 |
| 07.10.2026 | 96,55 | 96,80 | 93,65 | 94,35 | -2,28% | - |
| 06.10.2026 | 94,95 | 96,65 | 94,95 | 96,55 | 1,69% | 17,00 |
| 05.10.2026 | 95,55 | 96,10 | 94,05 | 94,95 | -0,63% | 148,00 |
| 02.10.2026 | 97,15 | 97,50 | 94,15 | 95,55 | -1,65% | 72,00 |
| 01.10.2026 | 99,55 | 99,65 | 96,70 | 97,15 | -2,36% | - |
| 30.09.2026 | 99,40 | 100,05 | 99,10 | 99,50 | 0,20% | 319,00 |
| 29.09.2026 | 98,55 | 99,80 | 98,55 | 99,30 | 0,81% | 60,00 |
| 28.09.2026 | 98,25 | 98,90 | 97,30 | 98,50 | 0,31% | - |
| 25.09.2026 | 96,05 | 98,40 | 96,05 | 98,20 | 2,24% | - |
| 24.09.2026 | 97,45 | 97,45 | 95,70 | 96,05 | -1,39% | - |
| 23.09.2026 | 95,50 | 98,10 | 95,50 | 97,40 | 2,10% | 324,00 |
| 22.09.2026 | 95,80 | 96,65 | 94,95 | 95,40 | -0,47% | - |
| 21.09.2026 | 94,00 | 96,15 | 94,00 | 95,85 | 1,97% | 13,00 |
| 18.09.2026 | 95,25 | 95,30 | 93,70 | 94,00 | -1,31% | - |
| 17.09.2026 | 94,25 | 95,65 | 94,25 | 95,25 | 1,11% | - |
| 16.09.2026 | 93,80 | 95,60 | 93,80 | 94,20 | 0,43% | - |
| 15.09.2026 | 93,45 | 94,30 | 91,95 | 93,80 | 0,37% | - |
| 14.09.2026 | 94,20 | 94,40 | 92,80 | 93,45 | -0,85% | 13,00 |
| 11.09.2026 | 93,05 | 94,80 | 93,05 | 94,25 | 1,29% | 13,00 |
| 10.09.2026 | 94,15 | 94,40 | 92,45 | 93,05 | -0,32% | - |
| 09.09.2026 | 95,20 | 95,20 | 92,30 | 93,35 | -1,99% | - |
| 08.09.2026 | 95,75 | 95,75 | 94,10 | 95,25 | -0,52% | - |
| 07.09.2026 | 95,20 | 95,75 | 94,60 | 95,75 | 0,52% | 102,00 |
| 04.09.2026 | 95,00 | 95,40 | 94,55 | 95,25 | 0,21% | - |
| 03.09.2026 | 93,25 | 95,05 | 93,25 | 95,05 | 1,93% | 46,00 |
| 02.09.2026 | 93,20 | 94,40 | 93,05 | 93,25 | 0,00% | - |
| 01.09.2026 | 93,20 | 93,70 | 92,20 | 93,25 | 0,00% | 78,00 |
| 31.08.2026 | 94,20 | 94,60 | 93,20 | 93,25 | -1,01% | 63,00 |
| 28.08.2026 | 93,75 | 94,70 | 93,75 | 94,20 | 0,48% | - |
| 27.08.2026 | 94,80 | 94,90 | 93,55 | 93,75 | -1,16% | - |
| 26.08.2026 | 94,20 | 94,85 | 93,90 | 94,85 | 0,64% | 224,00 |
| 25.08.2026 | 94,05 | 94,80 | 94,00 | 94,25 | 0,32% | - |
| 24.08.2026 | 92,85 | 94,05 | 92,40 | 93,95 | 1,18% | 1.300,00 |
| 21.08.2026 | 91,45 | 93,05 | 91,45 | 92,85 | 1,53% | 36,00 |
| 20.08.2026 | 91,65 | 91,95 | 91,45 | 91,45 | 0,11% | - |
| 19.08.2026 | 92,25 | 92,65 | 91,25 | 91,35 | 18,56% | - |
| 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% | - |