59,100€
0,68%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 59,50 | 59,70 | 59,30 | 59,70 | 0,25% | - |
| 05.06.2025 | 60,45 | 60,60 | 59,35 | 59,55 | -1,65% | - |
| 04.06.2025 | 61,20 | 61,55 | 60,45 | 60,55 | -1,14% | - |
| 03.06.2025 | 63,05 | 63,05 | 60,50 | 61,25 | -5,26% | - |
| 02.06.2025 | 64,00 | 64,70 | 63,60 | 64,65 | 0,70% | - |
| 30.05.2025 | 64,15 | 64,50 | 63,85 | 64,20 | -0,08% | - |
| 29.05.2025 | 64,00 | 64,25 | 63,65 | 64,25 | 0,55% | - |
| 28.05.2025 | 63,65 | 64,00 | 63,45 | 63,90 | 0,95% | - |
| 27.05.2025 | 63,10 | 63,95 | 63,10 | 63,30 | -0,78% | 150,00 |
| 26.05.2025 | 64,05 | 64,15 | 63,65 | 63,80 | 0,63% | - |
| 23.05.2025 | 64,30 | 64,65 | 61,90 | 63,40 | -1,40% | - |
| 22.05.2025 | 63,60 | 64,40 | 63,60 | 64,30 | 0,39% | - |
| 21.05.2025 | 63,20 | 64,25 | 63,20 | 64,05 | 0,16% | 100,00 |
| 20.05.2025 | 62,70 | 64,15 | 62,70 | 63,95 | 0,79% | - |
| 19.05.2025 | 61,25 | 63,55 | 61,10 | 63,45 | 3,34% | - |
| 16.05.2025 | 62,25 | 62,40 | 60,85 | 61,40 | -1,52% | - |
| 15.05.2025 | 62,10 | 63,25 | 62,05 | 62,35 | 0,08% | - |
| 14.05.2025 | 60,60 | 62,35 | 60,60 | 62,30 | 1,71% | - |
| 13.05.2025 | 60,30 | 61,30 | 60,15 | 61,25 | 1,49% | - |
| 12.05.2025 | 59,75 | 61,05 | 59,65 | 60,35 | 1,00% | - |
| 09.05.2025 | 59,50 | 59,80 | 59,40 | 59,75 | 0,42% | - |
| 08.05.2025 | 58,75 | 59,65 | 58,45 | 59,50 | 1,62% | - |
| 07.05.2025 | 58,25 | 58,65 | 58,20 | 58,55 | 0,69% | - |
| 06.05.2025 | 57,85 | 58,35 | 57,60 | 58,15 | 0,43% | - |
| 05.05.2025 | 58,00 | 58,10 | 57,65 | 57,90 | -0,34% | - |
| 02.05.2025 | 56,90 | 58,35 | 56,90 | 58,10 | 1,48% | - |
| 30.04.2025 | 57,35 | 57,50 | 56,55 | 57,25 | -2,14% | - |
| 29.04.2025 | 57,80 | 58,70 | 57,80 | 58,50 | 0,86% | - |
| 28.04.2025 | 57,65 | 58,25 | 57,65 | 58,00 | 0,43% | - |
| 25.04.2025 | 57,05 | 57,80 | 56,80 | 57,75 | 1,14% | - |
| 24.04.2025 | 57,15 | 57,40 | 56,90 | 57,10 | -0,17% | - |
| 23.04.2025 | 56,75 | 57,35 | 55,80 | 57,20 | 1,87% | - |
| 22.04.2025 | 55,50 | 56,25 | 55,25 | 56,15 | 0,72% | - |
| 17.04.2025 | 56,20 | 56,25 | 55,50 | 55,75 | -0,27% | - |
| 16.04.2025 | 54,90 | 56,40 | 54,90 | 55,90 | -0,80% | - |
| 15.04.2025 | 55,35 | 56,40 | 55,30 | 56,35 | 1,81% | - |
| 14.04.2025 | 55,00 | 55,60 | 54,95 | 55,35 | 1,00% | 300,00 |
| 11.04.2025 | 55,00 | 55,00 | 54,05 | 54,80 | 0,37% | - |
| 10.04.2025 | 57,75 | 57,85 | 54,05 | 54,60 | 3,80% | 147,00 |
| 09.04.2025 | 52,55 | 55,90 | 52,20 | 52,60 | -1,31% | - |
| 08.04.2025 | 52,30 | 54,35 | 51,45 | 53,30 | 4,00% | - |
| 07.04.2025 | 49,45 | 51,90 | 47,10 | 51,25 | 0,10% | - |
| 04.04.2025 | 55,45 | 55,50 | 50,33 | 51,20 | -7,41% | - |
| 03.04.2025 | 55,95 | 56,05 | 54,30 | 55,30 | -2,38% | 657,00 |
| 02.04.2025 | 56,25 | 56,65 | 55,85 | 56,65 | 0,62% | - |
| 01.04.2025 | 56,20 | 56,70 | 56,00 | 56,30 | 0,00% | - |
| 31.03.2025 | 56,50 | 56,50 | 55,65 | 56,30 | -0,79% | - |
| 28.03.2025 | 58,35 | 58,45 | 56,60 | 56,75 | -2,83% | - |
| 27.03.2025 | 58,55 | 58,70 | 57,70 | 58,40 | -0,43% | - |
| 26.03.2025 | 58,70 | 58,85 | 58,25 | 58,65 | -0,17% | - |
| 25.03.2025 | 57,80 | 58,75 | 57,80 | 58,75 | 0,69% | - |
| 24.03.2025 | 57,40 | 58,75 | 57,40 | 58,35 | 0,69% | - |
| 21.03.2025 | 56,50 | 58,05 | 56,50 | 57,95 | 1,58% | - |
| 20.03.2025 | 56,90 | 57,75 | 56,50 | 57,05 | -0,78% | - |
| 19.03.2025 | 57,35 | 57,75 | 57,15 | 57,50 | 0,17% | - |
| 18.03.2025 | 56,95 | 57,40 | 56,80 | 57,40 | 0,61% | - |
| 17.03.2025 | 56,75 | 57,20 | 56,65 | 57,05 | 0,53% | - |
| 14.03.2025 | 55,50 | 57,15 | 55,50 | 56,75 | 1,25% | - |
| 13.03.2025 | 56,20 | 56,70 | 56,05 | 56,05 | -0,71% | - |
| 12.03.2025 | 55,45 | 56,70 | 55,45 | 56,45 | 1,62% | 30,00 |
| 11.03.2025 | 55,70 | 56,30 | 55,20 | 55,55 | -1,42% | - |
| 10.03.2025 | 57,60 | 58,55 | 56,30 | 56,35 | -3,18% | - |
| 07.03.2025 | 58,05 | 58,50 | 57,40 | 58,20 | 0,17% | 300,00 |
| 06.03.2025 | 57,15 | 58,15 | 57,00 | 58,10 | 1,48% | 50,00 |
| 05.03.2025 | 54,65 | 57,50 | 54,65 | 57,25 | 4,57% | - |
| 04.03.2025 | 55,20 | 55,75 | 54,35 | 54,75 | -1,97% | - |
| 03.03.2025 | 55,75 | 55,90 | 55,25 | 55,85 | 0,36% | - |
| 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% | - |