93,800€
0,21%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 80,45 | 81,05 | 80,25 | 80,45 | 0,12% | - |
| 24.06.2026 | 82,80 | 82,95 | 80,25 | 80,35 | -3,19% | - |
| 23.06.2026 | 82,60 | 83,05 | 81,65 | 83,00 | 0,00% | - |
| 22.06.2026 | 81,75 | 83,15 | 81,55 | 83,00 | 1,59% | - |
| 19.06.2026 | 81,85 | 82,35 | 81,45 | 81,70 | -0,18% | - |
| 18.06.2026 | 81,95 | 82,55 | 81,45 | 81,85 | -0,43% | - |
| 17.06.2026 | 80,55 | 82,75 | 80,25 | 82,20 | 2,18% | - |
| 16.06.2026 | 79,80 | 80,85 | 79,70 | 80,45 | 0,81% | - |
| 15.06.2026 | 79,80 | 80,90 | 79,70 | 79,80 | 0,82% | - |
| 12.06.2026 | 77,25 | 79,45 | 77,10 | 79,15 | 2,13% | - |
| 11.06.2026 | 75,60 | 77,55 | 75,35 | 77,50 | 2,51% | - |
| 10.06.2026 | 75,40 | 76,00 | 74,60 | 75,60 | -0,40% | - |
| 09.06.2026 | 76,35 | 77,20 | 75,35 | 75,90 | -0,39% | - |
| 08.06.2026 | 76,25 | 77,60 | 75,90 | 76,20 | -0,78% | 1.430,00 |
| 05.06.2026 | 75,95 | 77,25 | 75,70 | 76,80 | 0,92% | - |
| 04.06.2026 | 75,30 | 76,50 | 75,20 | 76,10 | 0,93% | 650,00 |
| 03.06.2026 | 76,05 | 76,20 | 75,30 | 75,40 | -0,79% | - |
| 02.06.2026 | 78,40 | 78,40 | 75,90 | 76,00 | -6,92% | - |
| 01.06.2026 | 81,65 | 81,75 | 80,55 | 81,65 | 0,55% | - |
| 29.05.2026 | 80,85 | 82,25 | 80,65 | 81,20 | 0,74% | - |
| 28.05.2026 | 80,65 | 81,60 | 80,35 | 80,60 | -0,19% | - |
| 27.05.2026 | 81,35 | 81,50 | 80,65 | 80,75 | -0,74% | - |
| 26.05.2026 | 80,85 | 81,65 | 80,85 | 81,35 | -0,12% | - |
| 25.05.2026 | 79,50 | 81,45 | 79,50 | 81,45 | 3,23% | - |
| 22.05.2026 | 78,60 | 79,20 | 78,00 | 78,90 | 1,15% | - |
| 21.05.2026 | 77,90 | 78,85 | 77,60 | 78,00 | -0,06% | - |
| 20.05.2026 | 76,45 | 78,35 | 76,15 | 78,05 | 1,96% | - |
| 19.05.2026 | 77,15 | 77,95 | 76,25 | 76,55 | -1,10% | - |
| 18.05.2026 | 76,75 | 77,95 | 76,55 | 77,40 | 0,26% | - |
| 15.05.2026 | 79,10 | 79,35 | 77,05 | 77,20 | -3,20% | - |
| 14.05.2026 | 78,60 | 79,90 | 78,60 | 79,75 | 1,40% | - |
| 13.05.2026 | 78,00 | 78,90 | 77,65 | 78,65 | 0,96% | - |
| 12.05.2026 | 79,95 | 80,05 | 77,30 | 77,90 | -2,99% | - |
| 11.05.2026 | 79,00 | 80,55 | 79,00 | 80,30 | 0,75% | - |
| 08.05.2026 | 79,55 | 80,15 | 78,90 | 79,70 | 0,31% | - |
| 07.05.2026 | 80,15 | 81,15 | 79,45 | 79,45 | -0,63% | - |
| 06.05.2026 | 77,35 | 80,60 | 77,35 | 79,95 | 3,70% | - |
| 05.05.2026 | 76,35 | 77,70 | 76,30 | 77,10 | 0,52% | - |
| 04.05.2026 | 77,85 | 78,50 | 76,35 | 76,70 | -1,41% | - |
| 30.04.2026 | 77,15 | 77,85 | 76,70 | 77,80 | 0,39% | - |
| 29.04.2026 | 77,65 | 78,30 | 77,40 | 77,50 | -0,39% | - |
| 28.04.2026 | 77,00 | 77,90 | 76,80 | 77,80 | 1,04% | - |
| 27.04.2026 | 76,75 | 77,40 | 76,60 | 77,00 | 0,33% | - |
| 24.04.2026 | 77,05 | 77,50 | 76,30 | 76,75 | -0,07% | - |
| 23.04.2026 | 77,65 | 77,70 | 76,40 | 76,80 | -1,54% | - |
| 22.04.2026 | 79,10 | 79,40 | 77,85 | 78,00 | -1,02% | - |
| 21.04.2026 | 79,80 | 80,40 | 78,70 | 78,80 | -1,68% | - |
| 20.04.2026 | 79,70 | 80,15 | 79,05 | 80,15 | -0,19% | - |
| 17.04.2026 | 78,20 | 80,40 | 78,00 | 80,30 | 2,62% | - |
| 16.04.2026 | 78,80 | 79,10 | 78,15 | 78,25 | -0,57% | - |
| 15.04.2026 | 78,40 | 78,75 | 78,00 | 78,70 | 0,25% | - |
| 14.04.2026 | 77,35 | 78,60 | 77,35 | 78,50 | 1,29% | - |
| 13.04.2026 | 75,85 | 77,50 | 75,60 | 77,50 | 1,44% | - |
| 10.04.2026 | 75,30 | 76,60 | 75,30 | 76,40 | 1,66% | - |
| 09.04.2026 | 75,70 | 75,90 | 74,85 | 75,15 | -1,31% | - |