67,900€
0,44%
Echtzeit-Aktienkurs KBC Ancora Comm.VA
Bid:
Ask:
Aktienkurse zur KBC Ancora Comm.VA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 62,35 | 63,50 | 62,30 | 62,95 | 0,80% | - |
| 23.07.2025 | 61,40 | 62,45 | 61,35 | 62,45 | 2,29% | - |
| 22.07.2025 | 61,20 | 61,65 | 60,70 | 61,05 | -0,33% | - |
| 21.07.2025 | 61,05 | 61,65 | 60,80 | 61,25 | 0,33% | - |
| 18.07.2025 | 61,00 | 61,25 | 60,75 | 61,05 | 0,33% | - |
| 17.07.2025 | 60,70 | 61,15 | 60,50 | 60,85 | 0,50% | - |
| 16.07.2025 | 61,10 | 61,45 | 60,00 | 60,55 | -1,06% | - |
| 15.07.2025 | 62,70 | 62,70 | 61,20 | 61,20 | -2,16% | - |
| 14.07.2025 | 62,10 | 62,55 | 61,65 | 62,55 | 0,00% | - |
| 11.07.2025 | 62,50 | 62,75 | 62,10 | 62,55 | 0,16% | - |
| 10.07.2025 | 62,05 | 62,95 | 61,85 | 62,45 | 0,81% | 200,00 |
| 09.07.2025 | 60,30 | 62,00 | 60,30 | 61,95 | 2,65% | - |
| 08.07.2025 | 60,70 | 61,15 | 60,10 | 60,35 | -0,41% | - |
| 07.07.2025 | 60,05 | 60,75 | 59,70 | 60,60 | 1,34% | - |
| 04.07.2025 | 59,85 | 60,35 | 59,60 | 59,80 | -0,75% | - |
| 03.07.2025 | 59,60 | 60,30 | 59,40 | 60,25 | 0,67% | - |
| 02.07.2025 | 59,95 | 60,10 | 58,60 | 59,85 | 1,79% | - |
| 01.07.2025 | 58,45 | 58,90 | 57,70 | 58,80 | 0,51% | - |
| 30.06.2025 | 58,35 | 58,60 | 57,95 | 58,50 | 0,52% | - |
| 27.06.2025 | 57,55 | 58,20 | 57,15 | 58,20 | 1,31% | - |
| 26.06.2025 | 57,05 | 57,45 | 57,00 | 57,45 | 0,61% | 75,00 |
| 25.06.2025 | 57,40 | 57,40 | 56,75 | 57,10 | -0,35% | - |
| 24.06.2025 | 57,35 | 57,80 | 56,70 | 57,30 | 0,88% | - |
| 23.06.2025 | 57,00 | 57,10 | 56,25 | 56,80 | -0,61% | - |
| 20.06.2025 | 56,80 | 57,70 | 56,55 | 57,15 | 1,06% | - |
| 19.06.2025 | 56,55 | 56,70 | 56,25 | 56,55 | -0,70% | 195,00 |
| 18.06.2025 | 56,60 | 57,10 | 56,35 | 56,95 | 0,62% | - |
| 17.06.2025 | 56,75 | 57,15 | 56,60 | 56,60 | -0,96% | - |
| 16.06.2025 | 56,95 | 57,40 | 56,80 | 57,15 | 0,53% | - |
| 13.06.2025 | 56,90 | 57,20 | 56,15 | 56,85 | -1,39% | - |
| 12.06.2025 | 58,60 | 59,40 | 57,05 | 57,65 | -1,62% | - |
| 11.06.2025 | 58,95 | 59,10 | 58,40 | 58,60 | -0,59% | - |
| 10.06.2025 | 59,75 | 59,75 | 58,75 | 58,95 | -1,01% | - |
| 09.06.2025 | 59,70 | 59,90 | 59,45 | 59,55 | -0,25% | - |
| 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% | - |