72,600€
-0,82%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 73,30 | 74,00 | 73,00 | 73,80 | 0,82% | - |
| 11.12.2025 | 72,80 | 73,25 | 72,10 | 73,20 | 0,27% | - |
| 10.12.2025 | 73,10 | 73,10 | 73,00 | 73,00 | 1,11% | - |
| 09.12.2025 | 72,80 | 73,35 | 72,20 | 72,20 | 0,14% | - |
| 08.12.2025 | 71,60 | 72,80 | 71,55 | 72,10 | 2,12% | - |
| 05.12.2025 | 71,60 | 72,10 | 70,60 | 70,60 | -0,42% | - |
| 04.12.2025 | 70,20 | 71,65 | 70,15 | 70,90 | 2,75% | - |
| 03.12.2025 | 70,50 | 70,80 | 69,00 | 69,00 | -0,72% | - |
| 02.12.2025 | 71,95 | 72,05 | 69,50 | 69,50 | -2,11% | - |
| 01.12.2025 | 71,70 | 72,25 | 70,70 | 71,00 | -0,70% | - |
| 28.11.2025 | 72,20 | 72,25 | 71,50 | 71,50 | -0,14% | - |
| 27.11.2025 | 72,15 | 72,40 | 71,60 | 71,60 | 0,00% | - |
| 26.11.2025 | 71,95 | 72,30 | 71,50 | 71,60 | 0,85% | - |
| 25.11.2025 | 71,35 | 71,75 | 70,75 | 71,00 | 0,85% | - |
| 24.11.2025 | 71,35 | 71,55 | 70,40 | 70,40 | -0,14% | - |
| 21.11.2025 | 70,80 | 71,40 | 70,50 | 70,50 | -1,67% | - |
| 20.11.2025 | 71,60 | 72,20 | 70,65 | 71,70 | 1,56% | - |
| 19.11.2025 | 70,85 | 71,50 | 70,15 | 70,60 | -0,28% | - |
| 18.11.2025 | 71,40 | 71,60 | 70,60 | 70,80 | -1,26% | - |
| 17.11.2025 | 72,30 | 72,60 | 71,70 | 71,70 | -0,21% | - |
| 14.11.2025 | 73,50 | 73,65 | 71,85 | 71,85 | -1,44% | - |
| 13.11.2025 | 74,45 | 74,85 | 72,90 | 72,90 | -0,55% | - |
| 12.11.2025 | 73,00 | 74,40 | 72,85 | 73,30 | 1,81% | - |
| 11.11.2025 | 72,25 | 73,05 | 72,00 | 72,00 | 0,21% | 245,00 |
| 10.11.2025 | 68,50 | 72,10 | 68,45 | 71,85 | 5,04% | - |
| 07.11.2025 | 68,10 | 69,45 | 68,10 | 68,40 | 1,48% | - |
| 05.11.2025 | 67,55 | 68,00 | 67,10 | 67,40 | 1,35% | - |
| 04.11.2025 | 68,25 | 68,30 | 66,50 | 66,50 | -2,99% | - |
| 03.11.2025 | 68,25 | 68,80 | 68,10 | 68,55 | 0,22% | - |
| 31.10.2025 | 67,80 | 68,60 | 67,50 | 68,40 | 1,03% | - |
| 30.10.2025 | 68,20 | 68,25 | 67,35 | 67,70 | -0,29% | - |
| 29.10.2025 | 67,90 | 68,60 | 67,65 | 67,90 | 1,04% | - |
| 28.10.2025 | 67,60 | 67,90 | 67,15 | 67,20 | -0,30% | - |
| 27.10.2025 | 66,90 | 67,90 | 66,75 | 67,40 | 0,90% | - |
| 24.10.2025 | 67,25 | 67,25 | 66,65 | 66,80 | -0,37% | - |
| 23.10.2025 | 67,05 | 67,20 | 66,85 | 67,05 | 0,37% | - |
| 22.10.2025 | 66,50 | 67,35 | 66,45 | 66,80 | 0,75% | - |
| 21.10.2025 | 66,10 | 67,05 | 66,10 | 66,30 | 1,07% | - |
| 20.10.2025 | 66,05 | 66,75 | 65,60 | 65,60 | 0,92% | - |
| 17.10.2025 | 67,20 | 67,25 | 64,95 | 65,00 | -2,99% | - |
| 16.10.2025 | 67,50 | 67,60 | 67,00 | 67,00 | -0,30% | - |
| 15.10.2025 | 67,55 | 68,60 | 67,20 | 67,20 | 1,05% | - |
| 14.10.2025 | 65,85 | 67,60 | 65,40 | 66,50 | 1,68% | - |
| 13.10.2025 | 66,20 | 66,50 | 65,40 | 65,40 | -0,91% | - |
| 10.10.2025 | 66,35 | 67,05 | 66,00 | 66,00 | -0,45% | - |
| 09.10.2025 | 66,50 | 67,05 | 66,25 | 66,30 | -0,30% | - |
| 08.10.2025 | 66,10 | 66,75 | 66,00 | 66,50 | 0,76% | - |
| 07.10.2025 | 67,40 | 67,45 | 66,00 | 66,00 | -2,44% | - |
| 06.10.2025 | 67,70 | 67,90 | 66,95 | 67,65 | 1,12% | - |
| 03.10.2025 | 67,70 | 68,35 | 66,90 | 66,90 | 0,15% | - |
| 02.10.2025 | 68,85 | 68,95 | 66,80 | 66,80 | -1,33% | - |
| 01.10.2025 | 67,40 | 68,70 | 67,15 | 67,70 | 1,42% | - |
| 30.09.2025 | 66,75 | 66,80 | 66,45 | 66,75 | 0,38% | - |
| 29.09.2025 | 66,95 | 67,25 | 66,50 | 66,50 | -0,15% | - |
| 26.09.2025 | 66,30 | 67,40 | 66,20 | 66,60 | 0,60% | - |
| 25.09.2025 | 66,15 | 66,35 | 65,80 | 66,20 | 0,46% | - |
| 24.09.2025 | 66,85 | 66,85 | 65,80 | 65,90 | -0,90% | - |
| 23.09.2025 | 66,30 | 67,30 | 66,20 | 66,50 | -0,15% | - |
| 22.09.2025 | 67,80 | 68,15 | 65,00 | 66,60 | -0,75% | - |
| 19.09.2025 | 67,20 | 67,75 | 67,05 | 67,10 | 0,00% | - |
| 18.09.2025 | 67,25 | 67,80 | 66,65 | 67,10 | 0,15% | - |
| 17.09.2025 | 67,50 | 67,80 | 66,55 | 67,00 | -0,45% | - |
| 16.09.2025 | 68,25 | 68,25 | 67,20 | 67,30 | 0,15% | - |
| 15.09.2025 | 67,05 | 68,30 | 66,80 | 67,20 | 1,20% | - |
| 12.09.2025 | 66,85 | 67,15 | 66,40 | 66,40 | 0,00% | - |
| 11.09.2025 | 66,85 | 67,00 | 66,20 | 66,40 | -0,82% | - |
| 10.09.2025 | 66,85 | 67,15 | 66,50 | 66,95 | 1,59% | 98,00 |
| 09.09.2025 | 66,00 | 66,05 | 65,65 | 65,90 | 0,53% | - |
| 08.09.2025 | 65,10 | 65,75 | 64,95 | 65,55 | 2,26% | - |
| 05.09.2025 | 65,10 | 65,60 | 64,10 | 64,10 | -1,16% | - |
| 04.09.2025 | 64,55 | 65,00 | 64,05 | 64,85 | 2,13% | - |
| 03.09.2025 | 65,10 | 65,20 | 63,50 | 63,50 | -1,09% | - |
| 02.09.2025 | 65,50 | 66,00 | 64,20 | 64,20 | -0,62% | - |
| 01.09.2025 | 66,35 | 66,55 | 64,50 | 64,60 | -1,52% | - |
| 29.08.2025 | 66,75 | 66,75 | 65,60 | 65,60 | -1,50% | - |
| 28.08.2025 | 67,45 | 67,55 | 66,40 | 66,60 | -0,97% | 99,00 |
| 27.08.2025 | 68,35 | 68,60 | 67,15 | 67,25 | -1,54% | - |
| 26.08.2025 | 68,55 | 68,55 | 67,40 | 68,30 | -0,15% | - |
| 25.08.2025 | 69,00 | 69,25 | 68,35 | 68,40 | -0,58% | - |
| 22.08.2025 | 68,90 | 69,45 | 68,70 | 68,80 | -0,36% | - |
| 21.08.2025 | 68,70 | 69,10 | 68,20 | 69,05 | 0,44% | - |
| 20.08.2025 | 68,85 | 69,20 | 68,55 | 68,75 | -0,22% | - |
| 19.08.2025 | 68,65 | 69,30 | 68,35 | 68,90 | 0,66% | - |
| 18.08.2025 | 69,20 | 69,20 | 67,95 | 68,45 | -0,87% | - |
| 15.08.2025 | 69,75 | 69,90 | 68,45 | 69,05 | -0,86% | - |
| 14.08.2025 | 69,85 | 69,90 | 69,25 | 69,65 | -0,29% | - |
| 13.08.2025 | 70,45 | 70,50 | 69,65 | 69,85 | -0,57% | - |
| 12.08.2025 | 69,65 | 70,25 | 69,65 | 70,25 | 0,93% | - |
| 11.08.2025 | 68,95 | 69,70 | 68,85 | 69,60 | 1,09% | - |
| 08.08.2025 | 68,30 | 68,90 | 67,85 | 68,85 | 1,25% | - |
| 07.08.2025 | 65,50 | 68,10 | 65,05 | 68,00 | 4,37% | - |
| 06.08.2025 | 64,85 | 65,25 | 64,70 | 65,15 | 0,93% | - |
| 05.08.2025 | 64,35 | 65,10 | 64,30 | 64,55 | 0,55% | - |
| 04.08.2025 | 63,15 | 64,30 | 62,90 | 64,20 | 2,07% | - |
| 01.08.2025 | 63,60 | 64,25 | 62,45 | 62,90 | -1,41% | - |
| 31.07.2025 | 64,25 | 64,60 | 63,75 | 63,80 | -0,31% | - |
| 30.07.2025 | 63,85 | 64,05 | 63,40 | 64,00 | 0,39% | - |
| 29.07.2025 | 63,25 | 64,10 | 63,00 | 63,75 | 1,27% | - |
| 28.07.2025 | 63,00 | 63,75 | 62,80 | 62,95 | -0,16% | - |
| 25.07.2025 | 63,15 | 63,15 | 62,55 | 63,05 | 0,16% | - |