55,200€
0,18%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 55,10 | 55,75 | 55,10 | 55,65 | -0,09% | - |
| 27.02.2025 | 55,70 | 55,70 | 55,15 | 55,70 | 0,00% | - |
| 26.02.2025 | 54,10 | 55,75 | 54,10 | 55,70 | 2,01% | - |
| 25.02.2025 | 54,50 | 55,15 | 54,40 | 54,60 | 0,09% | - |
| 24.02.2025 | 54,20 | 54,80 | 54,20 | 54,55 | -0,37% | - |
| 21.02.2025 | 54,30 | 55,25 | 54,30 | 54,75 | -0,18% | - |
| 20.02.2025 | 55,00 | 55,10 | 54,80 | 54,85 | -0,36% | - |
| 19.02.2025 | 55,00 | 55,80 | 55,00 | 55,05 | -0,90% | - |
| 18.02.2025 | 55,35 | 55,70 | 55,20 | 55,55 | 0,00% | - |
| 17.02.2025 | 55,45 | 55,85 | 55,30 | 55,55 | 0,00% | - |
| 14.02.2025 | 55,75 | 55,95 | 55,30 | 55,55 | -0,36% | 100,00 |
| 13.02.2025 | 53,00 | 55,80 | 53,00 | 55,75 | 4,11% | - |
| 12.02.2025 | 52,20 | 53,60 | 52,20 | 53,55 | 1,52% | - |
| 11.02.2025 | 51,80 | 52,75 | 51,80 | 52,75 | 0,76% | - |
| 10.02.2025 | 52,25 | 52,60 | 52,10 | 52,35 | 0,00% | 418,00 |
| 07.02.2025 | 51,80 | 52,65 | 51,70 | 52,35 | 1,06% | - |
| 06.02.2025 | 50,30 | 51,80 | 50,30 | 51,80 | 1,87% | - |
| 05.02.2025 | 50,50 | 51,15 | 50,50 | 50,85 | -0,10% | - |
| 04.02.2025 | 50,60 | 51,40 | 50,60 | 50,90 | -0,49% | - |
| 03.02.2025 | 52,15 | 52,15 | 50,75 | 51,15 | -2,11% | - |
| 31.01.2025 | 52,10 | 52,65 | 52,10 | 52,25 | 0,29% | - |
| 30.01.2025 | 52,25 | 52,50 | 52,10 | 52,10 | -0,10% | 1.912,00 |
| 29.01.2025 | 52,15 | 52,50 | 51,90 | 52,15 | 0,29% | - |
| 28.01.2025 | 51,80 | 52,20 | 51,70 | 52,00 | -0,10% | - |
| 27.01.2025 | 51,75 | 52,05 | 51,45 | 52,05 | -0,10% | 150,00 |
| 24.01.2025 | 52,40 | 52,55 | 51,95 | 52,10 | -0,57% | - |
| 23.01.2025 | 51,50 | 52,40 | 51,50 | 52,40 | 1,85% | - |
| 22.01.2025 | 51,80 | 51,90 | 51,45 | 51,45 | -0,77% | - |
| 21.01.2025 | 51,35 | 51,90 | 51,30 | 51,85 | 0,78% | - |
| 20.01.2025 | 51,25 | 51,50 | 51,20 | 51,45 | 0,88% | - |
| 17.01.2025 | 51,00 | 51,35 | 51,00 | 51,00 | 0,20% | - |
| 16.01.2025 | 51,30 | 51,65 | 50,90 | 50,90 | -0,49% | - |
| 15.01.2025 | 51,10 | 51,35 | 50,85 | 51,15 | 0,10% | - |
| 14.01.2025 | 51,00 | 51,35 | 50,75 | 51,10 | 0,20% | - |
| 13.01.2025 | 51,05 | 51,15 | 50,28 | 51,00 | -0,68% | - |
| 10.01.2025 | 51,60 | 51,65 | 51,15 | 51,35 | -0,68% | - |
| 09.01.2025 | 51,60 | 51,70 | 51,35 | 51,70 | 0,10% | - |
| 08.01.2025 | 51,55 | 51,95 | 51,10 | 51,65 | 0,29% | - |
| 07.01.2025 | 51,65 | 51,95 | 51,45 | 51,50 | -0,39% | - |
| 06.01.2025 | 51,35 | 52,60 | 51,20 | 51,70 | 0,29% | 1.490,00 |
| 03.01.2025 | 50,85 | 52,05 | 50,75 | 51,55 | 1,78% | - |
| 02.01.2025 | 49,90 | 51,00 | 49,90 | 50,65 | 0,50% | - |
| 30.12.2024 | 50,75 | 50,85 | 50,40 | 50,40 | -2,14% | - |
| 27.12.2024 | 50,65 | 51,50 | 50,28 | 51,50 | 1,98% | - |
| 23.12.2024 | 49,95 | 50,50 | 49,70 | 50,50 | 1,15% | 180,00 |
| 20.12.2024 | 49,40 | 50,13 | 49,05 | 49,93 | 0,76% | - |
| 19.12.2024 | 48,18 | 49,63 | 47,73 | 49,55 | 2,96% | 80,00 |
| 18.12.2024 | 48,00 | 48,53 | 47,95 | 48,13 | 0,10% | - |
| 17.12.2024 | 48,50 | 48,53 | 48,03 | 48,08 | -1,03% | 400,00 |
| 16.12.2024 | 49,05 | 49,20 | 48,58 | 48,58 | -1,12% | - |
| 13.12.2024 | 48,53 | 49,63 | 48,45 | 49,13 | 1,18% | - |
| 12.12.2024 | 48,85 | 48,95 | 48,53 | 48,55 | -0,82% | - |
| 11.12.2024 | 48,58 | 48,98 | 48,50 | 48,95 | 0,88% | - |
| 10.12.2024 | 48,60 | 48,75 | 48,40 | 48,53 | -0,31% | - |
| 09.12.2024 | 48,18 | 48,88 | 48,18 | 48,68 | 0,72% | - |
| 06.12.2024 | 48,15 | 48,55 | 48,10 | 48,33 | 0,42% | - |
| 05.12.2024 | 47,93 | 48,43 | 47,93 | 48,13 | 0,36% | - |
| 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 |