95,550€
-1,39%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 97,55 | 97,85 | 94,60 | 95,75 | -1,74% | - |
| 11.11.2026 | 97,95 | 98,25 | 96,10 | 97,45 | -0,31% | - |
| 10.11.2026 | 96,95 | 98,25 | 96,95 | 97,75 | 0,93% | 125,00 |
| 09.11.2026 | 94,00 | 96,95 | 93,65 | 96,85 | 3,09% | - |
| 06.11.2026 | 93,40 | 94,25 | 92,50 | 93,95 | 0,43% | - |
| 05.11.2026 | 94,60 | 95,55 | 92,90 | 93,55 | -1,27% | - |
| 04.11.2026 | 92,20 | 95,25 | 91,85 | 94,75 | 2,99% | - |
| 03.11.2026 | 92,50 | 93,40 | 91,60 | 92,00 | -0,92% | - |
| 02.11.2026 | 92,60 | 93,50 | 92,40 | 92,85 | 0,43% | - |
| 30.10.2026 | 94,35 | 94,35 | 92,10 | 92,45 | -2,12% | - |
| 29.10.2026 | 94,75 | 95,00 | 93,55 | 94,45 | -0,32% | - |
| 28.10.2026 | 94,45 | 95,10 | 94,25 | 94,75 | 0,21% | - |
| 27.10.2026 | 93,30 | 94,70 | 92,80 | 94,55 | 1,29% | - |
| 26.10.2026 | 91,60 | 93,70 | 91,60 | 93,35 | 2,13% | - |
| 23.10.2026 | 91,40 | 92,10 | 90,55 | 91,40 | 0,00% | - |
| 22.10.2026 | 94,15 | 94,30 | 90,85 | 91,40 | -3,33% | 228,00 |
| 21.10.2026 | 93,80 | 95,00 | 93,00 | 94,55 | 0,85% | - |
| 20.10.2026 | 93,20 | 94,25 | 91,50 | 93,75 | 0,11% | - |
| 19.10.2026 | 96,45 | 96,45 | 93,20 | 93,65 | -2,60% | - |
| 16.10.2026 | 96,15 | 96,85 | 95,55 | 96,15 | 0,21% | - |
| 15.10.2026 | 96,15 | 97,00 | 95,25 | 95,95 | -0,42% | 58,00 |
| 14.10.2026 | 96,55 | 96,90 | 95,85 | 96,35 | -0,31% | 50,00 |
| 13.10.2026 | 95,45 | 97,30 | 95,45 | 96,65 | 1,26% | - |
| 12.10.2026 | 94,85 | 96,00 | 94,60 | 95,45 | 0,85% | - |
| 09.10.2026 | 94,35 | 95,15 | 94,15 | 94,65 | 0,64% | - |
| 08.10.2026 | 93,90 | 94,25 | 91,90 | 94,05 | -0,21% | - |
| 07.10.2026 | 95,85 | 96,80 | 93,65 | 94,25 | -1,77% | - |
| 06.10.2026 | 94,65 | 96,65 | 94,65 | 95,95 | 1,37% | - |
| 05.10.2026 | 94,85 | 96,10 | 94,05 | 94,65 | -0,26% | - |
| 02.10.2026 | 97,15 | 97,50 | 94,15 | 94,90 | -2,22% | - |
| 01.10.2026 | 99,65 | 99,80 | 96,70 | 97,05 | -2,66% | - |
| 30.09.2026 | 99,45 | 100,10 | 99,10 | 99,70 | 0,66% | - |
| 29.09.2026 | 98,60 | 99,80 | 98,40 | 99,05 | 0,30% | - |
| 28.09.2026 | 98,30 | 99,05 | 97,30 | 98,75 | 0,30% | - |
| 25.09.2026 | 96,75 | 98,45 | 96,40 | 98,45 | 1,86% | - |
| 24.09.2026 | 97,35 | 97,45 | 95,70 | 96,65 | -0,92% | - |
| 23.09.2026 | 95,65 | 98,10 | 95,50 | 97,55 | 1,99% | - |
| 22.09.2026 | 95,95 | 96,65 | 94,95 | 95,65 | -0,31% | - |
| 21.09.2026 | 94,35 | 96,15 | 94,20 | 95,95 | 2,02% | - |
| 18.09.2026 | 95,25 | 95,30 | 93,70 | 94,05 | -1,16% | - |
| 17.09.2026 | 94,65 | 95,60 | 94,25 | 95,15 | 0,85% | 1.980,00 |
| 16.09.2026 | 94,00 | 95,60 | 93,80 | 94,35 | 0,53% | - |
| 15.09.2026 | 93,00 | 94,30 | 91,95 | 93,85 | 0,75% | - |
| 14.09.2026 | 93,90 | 94,40 | 92,80 | 93,15 | -1,06% | - |
| 11.09.2026 | 93,20 | 94,80 | 92,75 | 94,15 | 1,18% | - |
| 10.09.2026 | 93,80 | 94,40 | 92,45 | 93,05 | -0,64% | - |
| 09.09.2026 | 94,75 | 94,75 | 92,35 | 93,65 | -1,06% | - |
| 08.09.2026 | 95,35 | 95,40 | 94,10 | 94,65 | -0,84% | - |
| 07.09.2026 | 95,05 | 95,65 | 94,60 | 95,45 | 0,32% | - |
| 04.09.2026 | 94,85 | 95,40 | 94,55 | 95,15 | 0,32% | - |
| 03.09.2026 | 93,25 | 95,05 | 93,15 | 94,85 | 1,77% | - |
| 02.09.2026 | 93,05 | 94,40 | 92,70 | 93,20 | 0,22% | - |
| 01.09.2026 | 93,55 | 93,75 | 92,20 | 93,00 | -0,43% | - |
| 31.08.2026 | 94,20 | 94,60 | 93,30 | 93,40 | -0,85% | - |
| 28.08.2026 | 93,85 | 94,70 | 93,75 | 94,20 | 0,43% | - |
| 27.08.2026 | 94,80 | 94,90 | 93,55 | 93,80 | -0,74% | - |
| 26.08.2026 | 94,50 | 94,75 | 93,90 | 94,50 | 0,11% | - |
| 25.08.2026 | 92,20 | 94,80 | 92,20 | 94,40 | 0,53% | - |
| 24.08.2026 | 92,55 | 94,05 | 92,40 | 93,90 | 1,29% | - |
| 21.08.2026 | 91,50 | 93,05 | 90,50 | 92,70 | 1,42% | - |
| 20.08.2026 | 91,30 | 92,05 | 90,95 | 91,40 | 0,11% | 2.088,00 |
| 19.08.2026 | 92,25 | 92,65 | 90,75 | 91,30 | -1,19% | - |
| 18.08.2026 | 92,45 | 93,20 | 92,05 | 92,40 | -0,32% | - |
| 17.08.2026 | 92,75 | 93,30 | 92,60 | 92,70 | 0,11% | - |
| 14.08.2026 | 91,85 | 92,70 | 91,60 | 92,60 | 0,87% | - |
| 13.08.2026 | 91,30 | 92,70 | 91,30 | 91,80 | 0,66% | - |
| 12.08.2026 | 90,30 | 91,50 | 89,85 | 91,20 | 1,16% | - |
| 11.08.2026 | 89,90 | 90,55 | 89,55 | 90,15 | 0,06% | - |
| 10.08.2026 | 90,60 | 90,60 | 89,55 | 90,10 | -0,61% | - |
| 07.08.2026 | 90,35 | 90,95 | 89,65 | 90,65 | 0,78% | - |
| 06.08.2026 | 90,40 | 92,30 | 89,55 | 89,95 | -0,44% | - |
| 05.08.2026 | 89,90 | 90,70 | 89,40 | 90,35 | 0,67% | - |
| 04.08.2026 | 89,80 | 90,30 | 89,25 | 89,75 | 0,11% | 371,00 |
| 03.08.2026 | 89,30 | 89,95 | 89,05 | 89,65 | 1,01% | - |
| 31.07.2026 | 87,85 | 89,50 | 87,70 | 88,75 | 1,25% | - |
| 30.07.2026 | 86,10 | 87,85 | 85,80 | 87,65 | 1,86% | - |
| 29.07.2026 | 87,05 | 87,40 | 85,95 | 86,05 | -1,38% | - |
| 28.07.2026 | 87,35 | 87,80 | 86,70 | 87,25 | -0,17% | 96,00 |
| 27.07.2026 | 87,85 | 88,15 | 87,15 | 87,40 | 0,06% | - |
| 24.07.2026 | 85,95 | 87,65 | 85,25 | 87,35 | 1,63% | - |
| 23.07.2026 | 86,65 | 87,25 | 85,35 | 85,95 | -1,38% | - |
| 22.07.2026 | 87,10 | 87,70 | 87,00 | 87,15 | -0,06% | - |
| 21.07.2026 | 84,95 | 87,25 | 84,75 | 87,20 | 2,83% | - |
| 20.07.2026 | 84,85 | 87,90 | 84,10 | 84,80 | 0,00% | - |
| 17.07.2026 | 85,05 | 85,10 | 83,65 | 84,80 | -0,88% | - |
| 16.07.2026 | 85,55 | 86,05 | 84,55 | 85,55 | 0,18% | - |
| 15.07.2026 | 85,45 | 85,95 | 84,75 | 85,40 | 0,41% | - |
| 14.07.2026 | 84,35 | 85,15 | 83,40 | 85,05 | 0,53% | 10,00 |
| 13.07.2026 | 83,60 | 84,65 | 83,60 | 84,60 | 0,24% | - |
| 10.07.2026 | 83,50 | 84,45 | 83,25 | 84,40 | 1,02% | - |
| 09.07.2026 | 82,40 | 84,05 | 82,10 | 83,55 | 2,01% | - |
| 08.07.2026 | 83,80 | 83,80 | 81,05 | 81,90 | -2,09% | - |
| 07.07.2026 | 83,90 | 84,50 | 83,50 | 83,65 | -0,24% | - |
| 06.07.2026 | 83,70 | 84,15 | 83,10 | 83,85 | 0,60% | - |
| 03.07.2026 | 83,80 | 84,20 | 83,20 | 83,35 | -0,30% | - |
| 02.07.2026 | 83,20 | 84,10 | 82,95 | 83,60 | 0,60% | - |
| 01.07.2026 | 82,30 | 83,35 | 81,90 | 83,10 | 1,28% | - |
| 30.06.2026 | 81,25 | 82,45 | 81,20 | 82,05 | 1,11% | - |
| 29.06.2026 | 81,05 | 81,30 | 80,30 | 81,15 | -0,06% | - |
| 26.06.2026 | 80,35 | 81,25 | 79,75 | 81,20 | 0,93% | - |