45,650€
1,67%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 44,90 | 45,70 | 44,83 | 45,65 | 1,67% | - |
| 17.04.2024 | 44,30 | 45,18 | 44,23 | 44,90 | 1,35% | - |
| 16.04.2024 | 44,53 | 44,78 | 44,05 | 44,30 | -0,39% | - |
| 15.04.2024 | 45,00 | 45,43 | 44,15 | 44,48 | -1,06% | - |
| 12.04.2024 | 45,35 | 45,93 | 44,95 | 44,95 | -0,88% | - |
| 11.04.2024 | 44,95 | 45,35 | 44,88 | 45,35 | 1,00% | - |
| 10.04.2024 | 45,45 | 45,78 | 44,90 | 44,90 | -0,99% | - |
| 09.04.2024 | 45,85 | 45,85 | 45,30 | 45,35 | -1,09% | - |
| 08.04.2024 | 45,45 | 45,93 | 45,38 | 45,85 | 0,88% | - |
| 05.04.2024 | 46,28 | 46,33 | 45,03 | 45,45 | -1,78% | - |
| 04.04.2024 | 45,45 | 46,38 | 45,23 | 46,28 | 2,04% | - |
| 03.04.2024 | 44,90 | 45,35 | 44,85 | 45,35 | 0,78% | - |
| 02.04.2024 | 45,13 | 45,40 | 44,75 | 45,00 | -0,33% | - |
| 28.03.2024 | 44,74 | 45,22 | 44,66 | 45,15 | 0,92% | - |
| 27.03.2024 | 44,46 | 45,09 | 44,38 | 44,74 | 0,63% | - |
| 26.03.2024 | 44,50 | 44,61 | 44,17 | 44,46 | -0,09% | - |
| 25.03.2024 | 44,11 | 44,71 | 44,03 | 44,50 | 0,77% | - |
| 22.03.2024 | 44,20 | 44,39 | 43,83 | 44,16 | -0,09% | - |
| 21.03.2024 | 44,04 | 44,47 | 43,67 | 44,20 | 0,71% | - |
| 20.03.2024 | 44,33 | 44,59 | 43,80 | 43,89 | -1,13% | - |
| 19.03.2024 | 44,28 | 44,49 | 44,07 | 44,39 | 0,25% | - |
| 18.03.2024 | 44,84 | 44,86 | 43,83 | 44,28 | -1,12% | - |
| 15.03.2024 | 44,44 | 45,19 | 44,36 | 44,78 | 0,77% | - |
| 14.03.2024 | 44,80 | 44,86 | 44,44 | 44,44 | -0,80% | - |
| 13.03.2024 | 44,54 | 44,95 | 44,45 | 44,80 | 0,45% | - |
| 12.03.2024 | 44,42 | 44,77 | 44,12 | 44,60 | 0,90% | - |
| 11.03.2024 | 44,33 | 44,44 | 44,01 | 44,20 | -0,43% | - |
| 08.03.2024 | 44,24 | 44,71 | 44,13 | 44,39 | 0,34% | - |
| 07.03.2024 | 43,98 | 44,37 | 43,70 | 44,24 | 0,45% | - |
| 06.03.2024 | 44,12 | 44,43 | 43,97 | 44,04 | -0,09% | - |
| 05.03.2024 | 43,46 | 44,19 | 43,41 | 44,08 | 1,19% | - |
| 04.03.2024 | 43,46 | 43,75 | 43,31 | 43,56 | 0,37% | - |
| 01.03.2024 | 43,32 | 43,67 | 43,32 | 43,40 | 0,18% | - |
| 29.02.2024 | 43,40 | 43,75 | 43,25 | 43,32 | 0,09% | - |
| 28.02.2024 | 42,90 | 43,49 | 42,79 | 43,28 | 0,60% | - |
| 27.02.2024 | 42,22 | 43,02 | 42,17 | 43,02 | 1,65% | - |
| 26.02.2024 | 42,18 | 42,32 | 42,03 | 42,32 | 0,45% | - |
| 23.02.2024 | 42,09 | 42,36 | 42,09 | 42,13 | -0,02% | - |
| 22.02.2024 | 41,84 | 42,37 | 41,84 | 42,14 | 1,08% | - |
| 21.02.2024 | 41,42 | 41,74 | 41,23 | 41,69 | 0,65% | - |
| 20.02.2024 | 41,75 | 41,91 | 41,37 | 41,42 | -1,15% | - |
| 19.02.2024 | 42,20 | 42,29 | 41,87 | 41,90 | -0,71% | - |
| 16.02.2024 | 41,98 | 42,66 | 41,98 | 42,20 | 0,40% | - |
| 15.02.2024 | 42,06 | 42,34 | 41,68 | 42,03 | -0,21% | - |
| 14.02.2024 | 41,74 | 42,42 | 41,51 | 42,12 | 0,91% | - |
| 13.02.2024 | 42,08 | 42,24 | 41,63 | 41,74 | -0,69% | - |
| 12.02.2024 | 41,20 | 42,21 | 41,13 | 42,03 | 2,01% | - |
| 09.02.2024 | 41,18 | 41,67 | 40,85 | 41,20 | 0,05% | - |
| 08.02.2024 | 39,80 | 41,77 | 39,80 | 41,18 | 3,47% | - |
| 07.02.2024 | 40,48 | 40,53 | 39,63 | 39,80 | -1,68% | - |
| 06.02.2024 | 40,77 | 40,96 | 40,41 | 40,48 | -0,59% | - |
| 05.02.2024 | 41,10 | 41,34 | 40,62 | 40,72 | -0,68% | - |
| 02.02.2024 | 40,96 | 41,79 | 40,96 | 41,00 | -0,39% | - |
| 01.02.2024 | 42,74 | 42,90 | 40,71 | 41,16 | -3,70% | - |
| 31.01.2024 | 42,68 | 43,15 | 42,51 | 42,74 | 0,26% | - |
| 30.01.2024 | 42,28 | 42,92 | 42,23 | 42,63 | 0,83% | - |
| 29.01.2024 | 42,36 | 42,55 | 41,65 | 42,28 | -0,42% | - |
| 26.01.2024 | 42,10 | 42,67 | 42,06 | 42,46 | 0,38% | - |
| 25.01.2024 | 42,63 | 42,68 | 42,21 | 42,30 | -0,89% | - |
| 24.01.2024 | 42,40 | 42,74 | 42,10 | 42,68 | 1,23% | - |
| 23.01.2024 | 42,42 | 42,63 | 42,06 | 42,16 | -0,61% | - |
| 22.01.2024 | 42,32 | 42,57 | 42,07 | 42,42 | 0,57% | - |
| 19.01.2024 | 40,70 | 42,18 | 40,70 | 42,18 | 3,51% | - |
| 18.01.2024 | 40,90 | 41,19 | 40,66 | 40,75 | -0,37% | - |
| 17.01.2024 | 40,68 | 40,90 | 40,02 | 40,90 | 0,44% | - |
| 16.01.2024 | 40,78 | 41,08 | 40,58 | 40,72 | -0,78% | - |
| 15.01.2024 | 41,18 | 41,37 | 40,83 | 41,04 | -0,19% | - |
| 12.01.2024 | 41,24 | 41,76 | 41,02 | 41,12 | -0,15% | - |
| 11.01.2024 | 42,07 | 42,14 | 41,18 | 41,18 | -1,65% | - |
| 10.01.2024 | 41,97 | 42,12 | 41,70 | 41,87 | -0,48% | - |
| 09.01.2024 | 41,99 | 42,21 | 41,76 | 42,07 | 0,07% | - |
| 08.01.2024 | 42,39 | 42,44 | 41,65 | 42,04 | -0,83% | - |
| 05.01.2024 | 43,26 | 43,26 | 42,25 | 42,39 | -2,01% | - |
| 04.01.2024 | 42,37 | 43,32 | 42,32 | 43,26 | 2,10% | - |
| 03.01.2024 | 42,26 | 43,26 | 42,21 | 42,37 | 0,02% | - |
| 02.01.2024 | 41,49 | 42,47 | 41,49 | 42,36 | 2,22% | - |
| 29.12.2023 | 40,88 | 41,55 | 40,88 | 41,44 | 1,49% | - |
| 28.12.2023 | 41,45 | 41,62 | 40,83 | 40,83 | -1,28% | - |
| 27.12.2023 | 41,21 | 41,47 | 40,90 | 41,36 | 0,83% | - |
| 22.12.2023 | 40,60 | 41,19 | 40,40 | 41,02 | 1,03% | - |
| 21.12.2023 | 40,82 | 40,83 | 40,38 | 40,60 | -0,20% | - |
| 20.12.2023 | 40,48 | 41,00 | 40,40 | 40,68 | 0,59% | - |
| 19.12.2023 | 40,86 | 41,23 | 40,38 | 40,44 | -0,93% | 250,00 |
| 18.12.2023 | 40,76 | 40,94 | 40,42 | 40,82 | 0,15% | - |
| 15.12.2023 | 40,44 | 40,97 | 40,34 | 40,76 | 1,14% | - |
| 14.12.2023 | 40,07 | 40,81 | 39,63 | 40,30 | 0,57% | - |
| 13.12.2023 | 39,50 | 40,11 | 39,44 | 40,07 | 1,34% | - |
| 12.12.2023 | 39,54 | 39,76 | 39,46 | 39,54 | 0,10% | - |
| 11.12.2023 | 39,88 | 39,89 | 39,49 | 39,50 | -0,85% | - |
| 08.12.2023 | 39,32 | 39,93 | 39,32 | 39,84 | 1,43% | - |
| 07.12.2023 | 38,58 | 39,36 | 38,22 | 39,28 | 1,71% | - |
| 06.12.2023 | 37,78 | 38,87 | 37,78 | 38,62 | 2,22% | - |
| 05.12.2023 | 37,52 | 37,98 | 37,34 | 37,78 | 0,80% | - |
| 04.12.2023 | 37,16 | 37,58 | 37,11 | 37,48 | 0,64% | - |
| 01.12.2023 | 36,30 | 37,42 | 36,22 | 37,24 | 2,93% | - |
| 30.11.2023 | 36,98 | 37,05 | 36,18 | 36,18 | -1,90% | - |
| 29.11.2023 | 37,00 | 37,21 | 36,76 | 36,88 | -0,32% | - |
| 28.11.2023 | 36,92 | 37,11 | 36,73 | 37,00 | 0,22% | - |
| 27.11.2023 | 37,58 | 37,60 | 36,92 | 36,92 | -1,76% | - |
| 24.11.2023 | 36,84 | 37,65 | 36,84 | 37,58 | 2,01% | - |