46,250€
0,98%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 45,80 | 46,50 | 45,50 | 46,10 | 0,66% | 107.049,00 |
| 30.05.2024 | 45,50 | 46,05 | 45,35 | 45,80 | 0,44% | 35.274,00 |
| 29.05.2024 | 45,90 | 46,10 | 45,60 | 45,60 | -0,76% | 39.508,00 |
| 28.05.2024 | 46,50 | 46,50 | 45,40 | 45,95 | -1,39% | 70.557,00 |
| 27.05.2024 | 45,50 | 46,60 | 45,35 | 46,60 | 3,33% | 52.132,00 |
| 24.05.2024 | 45,55 | 45,75 | 45,10 | 45,10 | -2,70% | 53.885,00 |
| 23.05.2024 | 46,15 | 46,45 | 46,05 | 46,35 | 0,43% | 23.532,00 |
| 22.05.2024 | 46,30 | 46,45 | 46,05 | 46,15 | -0,32% | 19.683,00 |
| 21.05.2024 | 46,60 | 46,70 | 46,10 | 46,30 | -0,96% | 21.659,00 |
| 20.05.2024 | 46,50 | 46,85 | 46,25 | 46,75 | 0,75% | 20.303,00 |
| 17.05.2024 | 45,65 | 46,50 | 45,60 | 46,40 | 0,22% | 31.167,00 |
| 16.05.2024 | 46,95 | 47,60 | 44,65 | 46,30 | -1,49% | 94.011,00 |
| 15.05.2024 | 47,00 | 47,25 | 46,70 | 47,00 | 0,21% | 41.797,00 |
| 14.05.2024 | 46,65 | 46,95 | 46,65 | 46,90 | 0,21% | 22.482,00 |
| 13.05.2024 | 46,60 | 46,90 | 46,50 | 46,80 | 0,21% | 21.349,00 |
| 10.05.2024 | 46,45 | 46,70 | 46,30 | 46,70 | 0,54% | 21.994,00 |
| 09.05.2024 | 45,85 | 46,45 | 45,85 | 46,45 | 1,20% | 22.812,00 |
| 08.05.2024 | 46,55 | 46,65 | 45,70 | 45,90 | -1,29% | 31.659,00 |
| 07.05.2024 | 45,65 | 46,50 | 45,45 | 46,50 | 2,31% | 97.450,00 |
| 06.05.2024 | 45,85 | 45,95 | 45,40 | 45,45 | 0,00% | 20.806,00 |
| 03.05.2024 | 45,40 | 45,85 | 45,20 | 45,45 | 0,22% | 30.284,00 |
| 02.05.2024 | 45,30 | 45,85 | 44,90 | 45,35 | 0,00% | 23.344,00 |
| 30.04.2024 | 45,45 | 45,60 | 45,20 | 45,35 | -0,33% | 23.129,00 |
| 29.04.2024 | 45,00 | 45,50 | 44,75 | 45,50 | 1,56% | 27.736,00 |
| 26.04.2024 | 44,85 | 45,95 | 44,65 | 44,80 | 0,34% | 42.143,00 |
| 25.04.2024 | 45,70 | 45,90 | 44,55 | 44,65 | -2,83% | 48.557,00 |
| 24.04.2024 | 46,25 | 46,40 | 45,85 | 45,95 | -0,65% | 33.487,00 |
| 23.04.2024 | 46,40 | 46,60 | 46,15 | 46,25 | 0,11% | 25.618,00 |
| 22.04.2024 | 46,00 | 46,35 | 46,00 | 46,20 | 0,65% | 28.444,00 |
| 19.04.2024 | 45,00 | 46,05 | 44,90 | 45,90 | 0,55% | 39.935,00 |
| 18.04.2024 | 45,00 | 45,70 | 45,00 | 45,65 | 1,67% | 28.948,00 |
| 17.04.2024 | 44,15 | 45,20 | 44,15 | 44,90 | 1,35% | 29.654,00 |
| 16.04.2024 | 44,20 | 44,65 | 44,05 | 44,30 | -1,23% | 28.072,00 |
| 15.04.2024 | 44,50 | 45,40 | 44,20 | 44,85 | -0,33% | 28.748,00 |
| 12.04.2024 | 45,50 | 45,95 | 45,00 | 45,00 | -0,77% | 25.136,00 |
| 11.04.2024 | 44,95 | 45,35 | 44,95 | 45,35 | 0,89% | 23.677,00 |
| 10.04.2024 | 45,35 | 45,80 | 44,95 | 44,95 | -0,77% | 29.779,00 |
| 09.04.2024 | 45,60 | 45,80 | 45,30 | 45,30 | -1,20% | 21.104,00 |
| 08.04.2024 | 45,45 | 45,85 | 45,45 | 45,85 | 0,88% | 22.810,00 |
| 05.04.2024 | 45,60 | 45,65 | 44,95 | 45,45 | -1,94% | 24.930,00 |
| 04.04.2024 | 45,40 | 46,35 | 45,20 | 46,35 | 2,21% | 54.807,00 |
| 03.04.2024 | 44,95 | 45,35 | 44,95 | 45,35 | 0,78% | 30.307,00 |
| 02.04.2024 | 45,10 | 45,45 | 44,75 | 45,00 | -0,31% | 21.845,00 |
| 28.03.2024 | 44,94 | 45,22 | 44,78 | 45,14 | 0,89% | 27.870,00 |
| 27.03.2024 | 44,36 | 45,06 | 44,36 | 44,74 | 0,63% | 21.291,00 |
| 26.03.2024 | 44,50 | 44,60 | 44,06 | 44,46 | -0,09% | 19.718,00 |
| 25.03.2024 | 44,02 | 44,66 | 44,02 | 44,50 | 0,77% | 30.041,00 |
| 22.03.2024 | 44,14 | 44,40 | 43,86 | 44,16 | -0,09% | 24.989,00 |
| 21.03.2024 | 44,00 | 44,46 | 43,70 | 44,20 | 0,73% | 46.609,00 |
| 20.03.2024 | 44,40 | 44,56 | 43,80 | 43,88 | -1,13% | 26.417,00 |
| 19.03.2024 | 44,10 | 44,50 | 44,08 | 44,38 | 0,23% | 23.014,00 |
| 18.03.2024 | 44,72 | 44,80 | 43,50 | 44,28 | -1,12% | 33.879,00 |
| 15.03.2024 | 44,30 | 45,20 | 44,30 | 44,78 | 0,77% | 54.368,00 |
| 14.03.2024 | 44,52 | 44,80 | 44,44 | 44,44 | -0,80% | 19.872,00 |
| 13.03.2024 | 44,56 | 44,94 | 44,50 | 44,80 | 0,45% | 24.254,00 |
| 12.03.2024 | 44,30 | 44,76 | 44,26 | 44,60 | 0,90% | 18.437,00 |
| 11.03.2024 | 44,30 | 44,42 | 44,02 | 44,20 | -0,41% | 26.141,00 |
| 08.03.2024 | 44,30 | 44,70 | 44,16 | 44,38 | 0,32% | 34.622,00 |
| 07.03.2024 | 43,90 | 44,34 | 43,78 | 44,24 | 0,59% | 21.455,00 |
| 06.03.2024 | 43,96 | 44,44 | 43,96 | 43,98 | -0,09% | 21.069,00 |
| 05.03.2024 | 43,66 | 44,20 | 43,62 | 44,02 | 0,92% | 43.926,00 |
| 04.03.2024 | 43,34 | 43,74 | 43,34 | 43,62 | 0,37% | 22.725,00 |
| 01.03.2024 | 43,56 | 43,66 | 43,30 | 43,46 | 0,32% | 21.201,00 |
| 29.02.2024 | 43,28 | 43,76 | 43,14 | 43,32 | -0,05% | 62.926,00 |
| 28.02.2024 | 42,80 | 43,50 | 42,78 | 43,34 | 0,88% | 32.460,00 |
| 27.02.2024 | 42,18 | 42,96 | 42,18 | 42,96 | 1,51% | 27.689,00 |
| 26.02.2024 | 42,14 | 42,32 | 42,14 | 42,32 | 0,33% | 18.402,00 |
| 23.02.2024 | 42,14 | 42,36 | 42,14 | 42,18 | 0,09% | 26.504,00 |
| 22.02.2024 | 42,00 | 42,32 | 41,88 | 42,14 | 1,20% | 28.639,00 |
| 21.02.2024 | 41,40 | 41,64 | 41,26 | 41,64 | 0,53% | 22.926,00 |
| 20.02.2024 | 41,60 | 41,92 | 41,42 | 41,42 | -1,15% | 17.651,00 |
| 19.02.2024 | 42,06 | 42,24 | 41,88 | 41,90 | -0,71% | 14.896,00 |
| 16.02.2024 | 42,30 | 42,66 | 42,20 | 42,20 | 0,48% | 25.267,00 |
| 15.02.2024 | 42,34 | 42,36 | 41,70 | 42,00 | -0,14% | 21.641,00 |
| 14.02.2024 | 41,44 | 42,40 | 41,44 | 42,06 | 0,77% | 20.361,00 |
| 13.02.2024 | 42,10 | 42,24 | 41,66 | 41,74 | -0,81% | 26.435,00 |
| 12.02.2024 | 41,10 | 42,18 | 41,10 | 42,08 | 2,14% | 30.862,00 |
| 09.02.2024 | 41,06 | 41,64 | 40,88 | 41,20 | 0,05% | 42.931,00 |
| 08.02.2024 | 40,10 | 41,78 | 39,94 | 41,18 | 3,47% | 52.879,00 |
| 07.02.2024 | 40,42 | 40,50 | 39,66 | 39,80 | -1,68% | 39.293,00 |
| 06.02.2024 | 40,80 | 40,96 | 40,40 | 40,48 | -0,59% | 45.785,00 |
| 05.02.2024 | 41,10 | 41,44 | 40,68 | 40,72 | -0,92% | 47.274,00 |
| 02.02.2024 | 41,04 | 41,74 | 41,04 | 41,10 | 0,34% | 60.697,00 |
| 01.02.2024 | 42,00 | 42,02 | 40,74 | 40,96 | -4,16% | 90.404,00 |
| 31.01.2024 | 42,70 | 43,10 | 42,56 | 42,74 | 0,14% | 32.615,00 |
| 30.01.2024 | 42,60 | 42,94 | 42,60 | 42,68 | 0,95% | 21.542,00 |
| 29.01.2024 | 42,44 | 42,54 | 41,70 | 42,28 | -0,42% | 29.351,00 |
| 26.01.2024 | 42,04 | 42,64 | 42,04 | 42,46 | 0,38% | 30.064,00 |
| 25.01.2024 | 42,50 | 42,58 | 42,20 | 42,30 | -0,89% | 18.333,00 |
| 24.01.2024 | 42,28 | 42,68 | 42,10 | 42,68 | 1,38% | 23.243,00 |
| 23.01.2024 | 42,44 | 42,60 | 42,10 | 42,10 | -0,75% | 19.075,00 |
| 22.01.2024 | 42,18 | 42,52 | 42,10 | 42,42 | 0,71% | 30.760,00 |
| 19.01.2024 | 41,44 | 42,12 | 41,38 | 42,12 | 3,49% | 30.944,00 |
| 18.01.2024 | 40,92 | 41,16 | 40,70 | 40,70 | -0,49% | 11.857,00 |
| 17.01.2024 | 40,20 | 40,90 | 40,02 | 40,90 | 0,44% | 27.080,00 |
| 16.01.2024 | 40,64 | 40,90 | 40,54 | 40,72 | -0,88% | 17.655,00 |
| 15.01.2024 | 41,12 | 41,18 | 40,82 | 41,08 | -0,34% | 27.794,00 |
| 12.01.2024 | 41,40 | 41,76 | 41,02 | 41,22 | -0,15% | 18.350,00 |
| 11.01.2024 | 42,00 | 42,08 | 41,28 | 41,28 | -1,53% | 22.694,00 |
| 10.01.2024 | 42,04 | 42,10 | 41,68 | 41,92 | -0,47% | 25.391,00 |