45,850€
0,44%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 42,06 | 42,20 | 41,78 | 42,12 | -0,05% | 16.006,00 |
| 08.01.2024 | 42,22 | 42,40 | 41,70 | 42,14 | -0,71% | 25.408,00 |
| 05.01.2024 | 42,90 | 43,10 | 42,22 | 42,44 | -2,03% | 22.042,00 |
| 04.01.2024 | 42,40 | 43,32 | 42,32 | 43,32 | 2,12% | 27.832,00 |
| 03.01.2024 | 42,32 | 43,26 | 42,20 | 42,42 | 0,14% | 55.209,00 |
| 02.01.2024 | 41,62 | 42,46 | 41,62 | 42,36 | 2,02% | 22.609,00 |
| 29.12.2023 | 41,40 | 41,64 | 41,30 | 41,52 | 0,34% | 15.029,00 |
| 28.12.2023 | 41,50 | 41,62 | 41,28 | 41,38 | -0,05% | 16.562,00 |
| 27.12.2023 | 40,80 | 41,50 | 40,80 | 41,40 | 0,83% | 26.330,00 |
| 22.12.2023 | 41,04 | 41,22 | 40,74 | 41,06 | 1,03% | 28.933,00 |
| 21.12.2023 | 40,40 | 40,72 | 40,36 | 40,64 | -0,25% | 15.747,00 |
| 20.12.2023 | 40,66 | 41,00 | 40,42 | 40,74 | 0,64% | 20.866,00 |
| 19.12.2023 | 40,88 | 41,20 | 40,40 | 40,48 | -0,98% | 33.135,00 |
| 18.12.2023 | 40,30 | 40,94 | 40,30 | 40,88 | 0,29% | 46.285,00 |
| 15.12.2023 | 40,34 | 40,88 | 40,34 | 40,76 | 1,04% | 45.399,00 |
| 14.12.2023 | 39,78 | 40,78 | 39,78 | 40,34 | 1,87% | 45.478,00 |
| 13.12.2023 | 39,44 | 39,84 | 39,38 | 39,60 | 0,15% | 39.544,00 |
| 12.12.2023 | 39,64 | 39,80 | 39,46 | 39,54 | 0,00% | 37.901,00 |
| 11.12.2023 | 39,78 | 39,92 | 39,46 | 39,54 | -0,85% | 22.004,00 |
| 08.12.2023 | 39,40 | 39,94 | 39,36 | 39,88 | 1,42% | 23.959,00 |
| 07.12.2023 | 38,20 | 39,36 | 38,20 | 39,32 | 1,81% | 36.859,00 |
| 06.12.2023 | 37,80 | 38,90 | 37,80 | 38,62 | 2,22% | 30.173,00 |
| 05.12.2023 | 37,20 | 37,98 | 37,20 | 37,78 | 0,69% | 23.762,00 |
| 04.12.2023 | 37,34 | 37,58 | 37,30 | 37,52 | 0,86% | 20.104,00 |
| 01.12.2023 | 36,80 | 37,42 | 36,80 | 37,20 | 2,71% | 25.093,00 |
| 30.11.2023 | 36,84 | 37,00 | 36,22 | 36,22 | -1,68% | 136.132,00 |
| 29.11.2023 | 36,92 | 37,20 | 36,78 | 36,84 | -0,43% | 17.550,00 |
| 28.11.2023 | 37,06 | 37,16 | 36,70 | 37,00 | 0,22% | 30.806,00 |
| 27.11.2023 | 37,44 | 37,44 | 36,92 | 36,92 | -1,76% | 35.053,00 |