80,300€
4,29%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2026 | 74,40 | 76,95 | 74,40 | 76,15 | 4,32% | - |
| 07.04.2026 | 72,25 | 73,40 | 72,00 | 73,00 | 0,55% | - |
| 02.04.2026 | 72,05 | 72,60 | 70,95 | 72,60 | -0,75% | - |
| 01.04.2026 | 70,80 | 73,25 | 70,80 | 73,15 | 3,47% | - |
| 31.03.2026 | 69,55 | 70,70 | 69,50 | 70,70 | 2,09% | - |
| 30.03.2026 | 68,95 | 69,65 | 68,50 | 69,25 | 0,87% | - |
| 27.03.2026 | 70,00 | 70,25 | 68,65 | 68,65 | -2,90% | - |
| 26.03.2026 | 70,45 | 70,90 | 69,80 | 70,70 | -0,42% | - |
| 25.03.2026 | 69,55 | 72,50 | 69,45 | 71,00 | 1,94% | - |
| 24.03.2026 | 69,90 | 70,00 | 68,70 | 69,65 | -0,57% | - |
| 23.03.2026 | 69,05 | 71,00 | 66,25 | 70,05 | 0,50% | - |
| 20.03.2026 | 71,40 | 72,30 | 69,40 | 69,70 | -2,11% | - |
| 19.03.2026 | 71,85 | 72,35 | 70,50 | 71,20 | -1,39% | - |
| 18.03.2026 | 71,95 | 73,30 | 71,95 | 72,20 | 0,56% | 2.000,00 |
| 17.03.2026 | 71,20 | 72,50 | 71,15 | 71,80 | 0,21% | - |
| 16.03.2026 | 71,60 | 71,90 | 70,70 | 71,65 | 0,14% | 2.310,00 |
| 13.03.2026 | 72,15 | 72,70 | 71,10 | 71,55 | -0,69% | - |
| 12.03.2026 | 74,00 | 74,15 | 72,00 | 72,05 | -3,09% | - |
| 11.03.2026 | 74,60 | 74,80 | 73,85 | 74,35 | -0,40% | - |
| 10.03.2026 | 73,35 | 75,10 | 73,25 | 74,65 | 1,63% | - |
| 09.03.2026 | 72,05 | 73,75 | 70,75 | 73,45 | -0,27% | - |
| 06.03.2026 | 73,45 | 73,90 | 72,20 | 73,65 | 0,20% | - |
| 05.03.2026 | 74,10 | 74,90 | 73,10 | 73,50 | -1,14% | - |
| 04.03.2026 | 72,35 | 74,55 | 72,05 | 74,35 | 1,92% | - |
| 03.03.2026 | 74,20 | 74,30 | 71,50 | 72,95 | -2,41% | - |
| 02.03.2026 | 74,10 | 74,75 | 72,25 | 74,75 | -0,27% | - |
| 27.02.2026 | 75,85 | 76,05 | 74,70 | 74,95 | -0,73% | - |
| 26.02.2026 | 75,50 | 76,05 | 75,00 | 75,50 | -0,07% | - |
| 25.02.2026 | 75,30 | 76,25 | 75,15 | 75,55 | 0,00% | - |
| 24.02.2026 | 77,85 | 77,95 | 74,65 | 75,55 | -3,14% | - |
| 23.02.2026 | 77,55 | 79,10 | 77,10 | 78,00 | 0,26% | - |
| 20.02.2026 | 76,85 | 77,80 | 76,65 | 77,80 | 1,04% | - |
| 19.02.2026 | 77,75 | 77,75 | 76,60 | 77,00 | -0,77% | - |
| 18.02.2026 | 76,65 | 77,95 | 76,55 | 77,60 | 1,24% | - |
| 17.02.2026 | 75,60 | 76,75 | 75,35 | 76,65 | 0,79% | - |
| 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% | - |