47,650€
-0,99%
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 | 48,03 | 48,35 | 47,90 | 47,95 | -0,36% | - |
| 03.12.2024 | 47,53 | 48,53 | 47,53 | 48,13 | 1,26% | - |
| 02.12.2024 | 46,60 | 47,60 | 46,60 | 47,53 | 0,74% | - |
| 29.11.2024 | 46,70 | 47,25 | 46,70 | 47,18 | -0,05% | - |
| 28.11.2024 | 47,05 | 47,30 | 46,90 | 47,20 | 0,21% | - |
| 27.11.2024 | 46,98 | 47,10 | 46,73 | 47,10 | 0,21% | - |
| 26.11.2024 | 47,20 | 47,53 | 46,98 | 47,00 | -0,95% | - |
| 25.11.2024 | 47,40 | 47,75 | 47,18 | 47,45 | 0,11% | 100,00 |
| 22.11.2024 | 47,63 | 47,90 | 46,23 | 47,40 | -0,73% | - |
| 21.11.2024 | 47,63 | 47,80 | 47,08 | 47,75 | -0,10% | - |
| 20.11.2024 | 48,05 | 48,08 | 47,53 | 47,80 | -0,05% | - |
| 19.11.2024 | 48,58 | 48,83 | 47,13 | 47,83 | -1,24% | - |
| 18.11.2024 | 48,60 | 48,73 | 48,28 | 48,43 | -0,21% | 49,00 |
| 15.11.2024 | 48,25 | 48,60 | 47,83 | 48,53 | 0,47% | 70,00 |
| 14.11.2024 | 48,10 | 48,58 | 48,08 | 48,30 | 0,21% | - |
| 13.11.2024 | 47,68 | 48,28 | 47,65 | 48,20 | 0,68% | - |
| 12.11.2024 | 48,25 | 48,53 | 47,68 | 47,88 | -1,29% | - |
| 11.11.2024 | 48,03 | 48,63 | 47,85 | 48,50 | 0,88% | - |
| 08.11.2024 | 48,38 | 48,53 | 47,78 | 48,08 | -0,98% | - |
| 07.11.2024 | 47,33 | 48,63 | 47,23 | 48,55 | 2,48% | - |
| 06.11.2024 | 47,83 | 48,40 | 47,08 | 47,38 | -0,99% | - |
| 05.11.2024 | 47,20 | 47,85 | 47,05 | 47,85 | 1,54% | - |
| 04.11.2024 | 47,03 | 47,48 | 46,85 | 47,13 | 0,37% | 105,00 |
| 01.11.2024 | 46,35 | 47,10 | 46,30 | 46,95 | 1,24% | - |
| 31.10.2024 | 46,15 | 46,53 | 46,00 | 46,38 | 0,16% | - |
| 30.10.2024 | 46,78 | 46,80 | 46,18 | 46,30 | -1,07% | - |
| 29.10.2024 | 46,98 | 47,15 | 46,73 | 46,80 | -0,37% | 215,00 |
| 28.10.2024 | 46,70 | 47,08 | 46,45 | 46,98 | 0,97% | - |
| 25.10.2024 | 46,48 | 46,98 | 46,43 | 46,53 | 0,00% | - |
| 24.10.2024 | 46,80 | 47,30 | 46,43 | 46,53 | -0,48% | - |
| 23.10.2024 | 46,98 | 47,20 | 46,63 | 46,75 | -0,58% | - |
| 22.10.2024 | 46,83 | 47,05 | 46,20 | 47,03 | 0,32% | 50,00 |
| 21.10.2024 | 47,20 | 47,35 | 46,73 | 46,88 | -0,85% | 106,00 |
| 18.10.2024 | 47,60 | 47,83 | 47,23 | 47,28 | -0,68% | - |
| 17.10.2024 | 47,20 | 47,68 | 47,20 | 47,60 | -0,21% | - |
| 16.10.2024 | 47,65 | 47,85 | 47,10 | 47,70 | 0,16% | - |
| 15.10.2024 | 47,95 | 48,10 | 47,33 | 47,63 | -0,68% | - |
| 14.10.2024 | 47,13 | 47,98 | 46,98 | 47,95 | 1,54% | - |
| 11.10.2024 | 46,85 | 47,23 | 46,80 | 47,23 | 0,69% | - |
| 10.10.2024 | 46,80 | 47,05 | 46,70 | 46,90 | 0,00% | - |
| 09.10.2024 | 46,75 | 47,05 | 46,68 | 46,90 | 0,27% | 327,00 |
| 08.10.2024 | 46,85 | 47,20 | 46,60 | 46,78 | -0,69% | - |
| 07.10.2024 | 47,85 | 48,15 | 47,03 | 47,10 | -1,82% | 240,00 |
| 04.10.2024 | 47,40 | 48,05 | 47,30 | 47,98 | 1,21% | 71,00 |
| 03.10.2024 | 47,60 | 47,80 | 47,33 | 47,40 | -0,84% | 2.500,00 |
| 02.10.2024 | 47,95 | 48,10 | 47,65 | 47,80 | -0,57% | - |
| 01.10.2024 | 48,50 | 48,65 | 47,90 | 48,08 | -1,08% | - |
| 30.09.2024 | 49,15 | 49,20 | 48,20 | 48,60 | -1,12% | 225,00 |
| 27.09.2024 | 48,90 | 49,35 | 48,55 | 49,15 | 0,25% | 590,00 |
| 26.09.2024 | 48,60 | 49,03 | 48,38 | 49,03 | 1,82% | - |
| 25.09.2024 | 48,25 | 48,53 | 47,73 | 48,15 | -0,62% | - |
| 24.09.2024 | 48,58 | 48,95 | 48,40 | 48,45 | -0,21% | 1.053,00 |
| 23.09.2024 | 48,43 | 48,63 | 47,88 | 48,55 | 0,41% | - |
| 20.09.2024 | 48,30 | 48,68 | 48,15 | 48,35 | -0,10% | - |
| 19.09.2024 | 48,55 | 48,65 | 48,05 | 48,40 | 0,47% | 200,00 |
| 18.09.2024 | 47,80 | 48,53 | 47,65 | 48,18 | 0,78% | 4.825,00 |
| 17.09.2024 | 47,08 | 47,88 | 46,93 | 47,80 | 1,38% | 3.000,00 |
| 16.09.2024 | 46,70 | 47,15 | 46,35 | 47,15 | 0,75% | 1.000,00 |
| 13.09.2024 | 46,50 | 46,90 | 46,33 | 46,80 | 0,48% | 600,00 |
| 12.09.2024 | 46,48 | 46,65 | 45,98 | 46,58 | 0,70% | - |
| 11.09.2024 | 45,65 | 46,25 | 45,65 | 46,25 | 0,93% | 400,00 |
| 10.09.2024 | 46,03 | 46,38 | 45,48 | 45,83 | -0,70% | - |
| 09.09.2024 | 45,78 | 46,25 | 45,68 | 46,15 | 1,21% | - |
| 06.09.2024 | 45,90 | 46,28 | 45,58 | 45,60 | -0,49% | - |
| 05.09.2024 | 45,63 | 46,38 | 45,60 | 45,83 | 0,22% | - |
| 04.09.2024 | 45,13 | 46,05 | 44,90 | 45,73 | 0,55% | 1.000,00 |
| 03.09.2024 | 46,03 | 46,28 | 45,15 | 45,48 | -1,36% | 700,00 |
| 02.09.2024 | 45,33 | 46,13 | 45,23 | 46,10 | 1,32% | 30,00 |
| 30.08.2024 | 45,73 | 46,00 | 45,40 | 45,50 | -1,30% | 210,00 |
| 29.08.2024 | 45,55 | 46,10 | 45,48 | 46,10 | 1,15% | 200,00 |
| 28.08.2024 | 45,50 | 45,63 | 45,30 | 45,58 | 0,28% | - |
| 27.08.2024 | 45,35 | 45,48 | 45,25 | 45,45 | 0,28% | 60,00 |
| 26.08.2024 | 45,23 | 45,40 | 45,15 | 45,33 | 0,06% | - |
| 23.08.2024 | 45,28 | 45,38 | 45,15 | 45,30 | 0,67% | - |
| 22.08.2024 | 45,10 | 45,28 | 44,95 | 45,00 | -0,50% | - |
| 21.08.2024 | 44,70 | 45,30 | 44,63 | 45,23 | 1,29% | - |
| 20.08.2024 | 45,13 | 45,35 | 44,60 | 44,65 | -1,27% | - |
| 19.08.2024 | 44,95 | 45,28 | 44,93 | 45,23 | 0,39% | - |
| 16.08.2024 | 45,55 | 45,68 | 44,95 | 45,05 | -1,10% | - |
| 15.08.2024 | 44,38 | 45,58 | 44,28 | 45,55 | 2,59% | - |
| 14.08.2024 | 43,88 | 44,40 | 43,78 | 44,40 | 1,20% | - |
| 13.08.2024 | 43,53 | 44,13 | 43,50 | 43,88 | 1,04% | - |
| 12.08.2024 | 43,38 | 43,80 | 43,23 | 43,43 | 0,12% | - |
| 09.08.2024 | 42,65 | 43,38 | 42,65 | 43,38 | 1,70% | - |
| 08.08.2024 | 42,25 | 43,03 | 42,13 | 42,65 | 1,37% | - |
| 07.08.2024 | 41,68 | 42,65 | 41,30 | 42,08 | 1,69% | - |
| 06.08.2024 | 41,65 | 42,13 | 40,83 | 41,38 | 0,42% | - |
| 05.08.2024 | 40,85 | 41,45 | 39,40 | 41,20 | -2,02% | 1.480,00 |
| 02.08.2024 | 43,65 | 43,65 | 41,55 | 42,05 | -3,83% | - |
| 01.08.2024 | 45,03 | 45,13 | 43,58 | 43,73 | -3,00% | - |
| 31.07.2024 | 45,38 | 45,73 | 44,90 | 45,08 | -0,44% | - |
| 30.07.2024 | 44,90 | 45,30 | 44,73 | 45,28 | 0,78% | - |
| 29.07.2024 | 45,30 | 45,35 | 44,80 | 44,93 | -0,55% | - |
| 26.07.2024 | 45,10 | 45,30 | 44,88 | 45,18 | 0,22% | - |
| 25.07.2024 | 45,03 | 45,35 | 44,23 | 45,08 | 0,11% | - |
| 24.07.2024 | 44,48 | 45,30 | 44,20 | 45,03 | 1,18% | - |
| 23.07.2024 | 44,48 | 44,73 | 44,25 | 44,50 | 0,06% | - |
| 22.07.2024 | 43,68 | 44,50 | 43,68 | 44,48 | 1,83% | - |
| 19.07.2024 | 44,08 | 44,08 | 43,40 | 43,68 | -0,57% | - |
| 18.07.2024 | 44,13 | 44,28 | 43,85 | 43,93 | -0,11% | - |