76,050€
2,91%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 74,90 | 76,05 | 74,90 | 76,05 | 1,33% | - |
| 13.02.2026 | 76,35 | 77,50 | 74,70 | 75,05 | -2,66% | - |
| 12.02.2026 | 79,60 | 81,75 | 76,30 | 77,10 | -2,77% | - |
| 11.02.2026 | 79,20 | 80,10 | 78,35 | 79,30 | 0,38% | - |
| 10.02.2026 | 80,05 | 80,30 | 79,00 | 79,00 | -1,43% | - |
| 09.02.2026 | 79,30 | 80,20 | 79,10 | 80,15 | 0,75% | - |
| 06.02.2026 | 77,65 | 79,55 | 77,40 | 79,55 | 2,58% | - |
| 05.02.2026 | 79,50 | 79,55 | 77,35 | 77,55 | -1,90% | - |
| 04.02.2026 | 80,15 | 80,80 | 79,05 | 79,05 | 1,09% | - |
| 03.02.2026 | 80,55 | 81,40 | 78,20 | 78,20 | -3,40% | 228,00 |
| 02.02.2026 | 77,05 | 80,95 | 76,45 | 80,95 | 4,52% | - |
| 30.01.2026 | 77,35 | 78,25 | 77,00 | 77,45 | 0,13% | - |
| 29.01.2026 | 77,55 | 78,10 | 76,55 | 77,35 | 0,19% | - |
| 28.01.2026 | 78,00 | 78,00 | 77,10 | 77,20 | -0,64% | - |
| 27.01.2026 | 76,35 | 78,10 | 76,00 | 77,70 | 2,24% | - |
| 26.01.2026 | 75,95 | 76,65 | 75,60 | 76,00 | 1,74% | 9.230,00 |
| 23.01.2026 | 77,45 | 77,70 | 74,70 | 74,70 | -3,36% | - |
| 22.01.2026 | 76,75 | 77,80 | 76,50 | 77,30 | 2,66% | - |
| 21.01.2026 | 76,35 | 76,60 | 74,95 | 75,30 | -0,86% | - |
| 20.01.2026 | 77,35 | 77,40 | 75,75 | 75,95 | -2,38% | - |
| 19.01.2026 | 76,65 | 77,90 | 75,95 | 77,80 | 0,00% | - |
| 16.01.2026 | 77,75 | 78,10 | 77,20 | 77,80 | 0,52% | - |
| 15.01.2026 | 77,25 | 77,95 | 76,80 | 77,40 | 1,31% | - |
| 14.01.2026 | 75,80 | 77,10 | 75,70 | 76,40 | 0,73% | - |
| 13.01.2026 | 75,70 | 76,50 | 75,60 | 75,85 | 0,13% | - |
| 12.01.2026 | 75,85 | 75,85 | 74,70 | 75,75 | 0,00% | - |
| 09.01.2026 | 76,05 | 76,30 | 75,35 | 75,75 | -0,39% | - |
| 08.01.2026 | 74,70 | 76,05 | 74,70 | 76,05 | 1,33% | - |
| 07.01.2026 | 74,90 | 75,25 | 74,00 | 75,05 | 0,07% | - |
| 06.01.2026 | 75,40 | 76,15 | 74,20 | 75,00 | 1,08% | - |
| 05.01.2026 | 75,40 | 75,85 | 74,20 | 74,20 | 0,00% | - |
| 02.01.2026 | 73,65 | 75,65 | 73,20 | 74,20 | 0,95% | - |
| 30.12.2025 | 73,00 | 73,70 | 72,95 | 73,50 | 1,38% | - |
| 29.12.2025 | 72,70 | 73,50 | 72,50 | 72,50 | -1,09% | - |
| 23.12.2025 | 74,00 | 74,00 | 72,35 | 73,30 | 0,14% | - |
| 22.12.2025 | 74,00 | 74,05 | 73,20 | 73,20 | -0,95% | - |
| 19.12.2025 | 73,15 | 73,90 | 73,10 | 73,90 | 0,54% | - |
| 18.12.2025 | 73,90 | 73,90 | 73,35 | 73,50 | 0,41% | - |
| 17.12.2025 | 73,60 | 74,25 | 73,20 | 73,20 | 0,21% | - |
| 16.12.2025 | 73,50 | 73,50 | 73,05 | 73,05 | -0,20% | - |
| 15.12.2025 | 72,80 | 73,35 | 72,50 | 73,20 | -0,81% | - |
| 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% | - |