Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.12.2021 | 42,73 | 42,73 | 42,73 | 42,73 | 0,00% | - |
08.12.2021 | 42,73 | 42,73 | 42,73 | 42,73 | -0,25% | - |
01.12.2021 | 42,43 | 42,86 | 42,38 | 42,83 | 1,66% | - |
30.11.2021 | 42,19 | 42,26 | 42,11 | 42,13 | -0,13% | - |
22.11.2021 | 42,19 | 42,19 | 42,19 | 42,19 | 0,00% | - |
19.11.2021 | 42,19 | 42,19 | 42,19 | 42,19 | -7,02% | - |
12.11.2021 | 45,29 | 45,37 | 45,25 | 45,37 | inf% | - |
01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
29.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
20.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
07.10.2021 | 45,50 | 45,58 | 45,28 | 45,52 | 0,80% | - |
05.10.2021 | 45,16 | 45,16 | 45,16 | 45,16 | inf% | - |
06.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
27.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
26.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
11.06.2021 | 37,97 | 37,97 | 37,97 | 37,97 | 0,00% | - |
08.06.2021 | 37,97 | 37,97 | 37,97 | 37,97 | 0,05% | - |
28.05.2021 | 37,99 | 37,99 | 37,95 | 37,95 | 0,44% | - |
27.05.2021 | 37,79 | 37,79 | 37,79 | 37,79 | 0,00% | - |
25.05.2021 | 37,79 | 37,79 | 37,79 | 37,79 | 0,60% | - |
19.05.2021 | 0,00 | 37,56 | 0,00 | 37,56 | 1,12% | - |
14.05.2021 | 37,15 | 37,15 | 37,15 | 37,15 | 0,72% | - |
30.04.2021 | 36,88 | 36,88 | 36,88 | 36,88 | 0,00% | - |
29.04.2021 | 36,88 | 36,88 | 36,88 | 36,88 | 0,00% | - |
28.04.2021 | 35,40 | 36,88 | 35,40 | 36,88 | 4,18% | - |
27.04.2021 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
21.04.2021 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
20.04.2021 | 35,53 | 35,53 | 35,40 | 35,40 | -0,73% | - |
16.04.2021 | 35,66 | 35,66 | 35,66 | 35,66 | -1,88% | - |
01.04.2021 | 36,35 | 36,35 | 36,35 | 36,35 | 0,00% | - |
31.03.2021 | 36,35 | 36,35 | 36,35 | 36,35 | 10,50% | - |
29.03.2021 | 32,89 | 32,89 | 32,89 | 32,89 | 0,00% | - |
26.03.2021 | 32,89 | 32,89 | 32,89 | 32,89 | 0,00% | - |
16.03.2021 | 32,89 | 32,89 | 32,89 | 32,89 | -0,12% | - |
11.03.2021 | 33,14 | 33,15 | 32,93 | 32,93 | -1,08% | - |
10.03.2021 | 33,17 | 33,38 | 33,17 | 33,29 | 0,67% | - |
09.03.2021 | 33,41 | 33,41 | 33,07 | 33,07 | -1,22% | - |
08.03.2021 | 33,33 | 33,67 | 33,33 | 33,48 | 1,21% | - |
05.03.2021 | 33,03 | 33,24 | 32,99 | 33,08 | 0,58% | - |
04.03.2021 | 33,07 | 33,07 | 32,89 | 32,89 | -0,87% | - |
03.03.2021 | 33,87 | 33,87 | 33,18 | 33,18 | -0,39% | - |
02.03.2021 | 33,82 | 33,82 | 33,11 | 33,31 | -2,46% | - |
01.03.2021 | 33,48 | 34,15 | 33,47 | 34,15 | 1,31% | - |
26.02.2021 | 33,91 | 33,91 | 33,71 | 33,71 | -2,53% | - |
25.02.2021 | 34,59 | 34,59 | 34,58 | 34,59 | 2,44% | - |
24.02.2021 | 33,71 | 33,77 | 33,61 | 33,76 | 0,72% | - |
23.02.2021 | 33,41 | 33,53 | 33,08 | 33,52 | 1,79% | - |
22.02.2021 | 32,90 | 32,93 | 32,89 | 32,93 | -0,18% | - |
19.02.2021 | 32,22 | 32,99 | 32,22 | 32,99 | 1,51% | - |
18.02.2021 | 32,58 | 32,60 | 32,41 | 32,50 | -2,90% | - |
17.02.2021 | 33,61 | 33,66 | 33,28 | 33,47 | 0,24% | - |
16.02.2021 | 33,71 | 33,71 | 33,31 | 33,39 | -0,77% | - |
15.02.2021 | 33,94 | 34,02 | 33,65 | 33,65 | -0,83% | - |
12.02.2021 | 34,97 | 34,97 | 33,81 | 33,93 | -3,36% | - |
10.02.2021 | 35,06 | 35,17 | 34,67 | 35,11 | 0,47% | - |
09.02.2021 | 34,99 | 35,01 | 34,92 | 34,95 | -0,11% | - |
08.02.2021 | 35,20 | 35,20 | 34,96 | 34,99 | -0,34% | - |
05.02.2021 | 34,91 | 35,35 | 34,91 | 35,11 | 4,14% | - |
04.02.2021 | 33,73 | 33,73 | 33,71 | 33,71 | -0,30% | - |
03.02.2021 | 33,87 | 33,87 | 33,76 | 33,81 | 0,61% | - |
02.02.2021 | 33,31 | 33,61 | 33,27 | 33,61 | 1,57% | - |
27.01.2021 | 33,09 | 33,09 | 33,09 | 33,09 | -2,35% | - |
21.12.2020 | 34,86 | 41,56 | 32,73 | 33,88 | -4,48% | - |
18.12.2020 | 35,67 | 42,30 | 35,31 | 35,47 | -1,09% | - |
17.12.2020 | 42,03 | 42,27 | 35,21 | 35,86 | 1,64% | - |
16.12.2020 | 42,21 | 42,30 | 34,89 | 35,28 | -1,04% | - |
15.12.2020 | 35,30 | 42,08 | 34,91 | 35,65 | 0,71% | - |
14.12.2020 | 35,49 | 42,16 | 34,99 | 35,40 | 1,26% | - |
11.12.2020 | 34,93 | 41,82 | 34,56 | 34,96 | -0,40% | - |
10.12.2020 | 35,61 | 42,31 | 34,52 | 35,10 | -1,76% | - |
09.12.2020 | 35,60 | 42,06 | 35,39 | 35,73 | 1,05% | - |
08.12.2020 | 35,97 | 42,42 | 35,17 | 35,36 | -1,97% | - |
07.12.2020 | 42,69 | 42,71 | 35,57 | 36,07 | -1,53% | - |
04.12.2020 | 42,78 | 42,78 | 36,27 | 36,63 | -0,46% | - |
03.12.2020 | 42,38 | 42,38 | 35,58 | 36,80 | 1,74% | - |
02.12.2020 | 36,05 | 42,42 | 35,26 | 36,17 | 0,08% | - |
01.12.2020 | 34,93 | 36,21 | 34,68 | 36,14 | 3,55% | - |
30.11.2020 | 35,03 | 41,89 | 34,51 | 34,90 | -1,22% | - |
27.11.2020 | 35,12 | 41,89 | 34,66 | 35,33 | 0,03% | - |
26.11.2020 | 36,13 | 42,43 | 35,05 | 35,32 | -2,27% | - |
25.11.2020 | 42,12 | 42,40 | 35,14 | 36,14 | 1,95% | - |
24.11.2020 | 34,56 | 41,70 | 34,55 | 35,45 | 3,32% | - |
23.11.2020 | 41,41 | 41,51 | 34,00 | 34,31 | 1,36% | - |
20.11.2020 | 33,56 | 41,33 | 33,56 | 33,85 | 0,36% | - |
19.11.2020 | 34,06 | 41,36 | 33,17 | 33,73 | -1,83% | - |
18.11.2020 | 33,44 | 41,67 | 33,09 | 34,36 | 2,54% | - |
17.11.2020 | 33,59 | 41,30 | 33,09 | 33,51 | -0,59% | - |
16.11.2020 | 32,61 | 41,04 | 32,61 | 33,71 | 4,01% | - |
13.11.2020 | 30,67 | 32,42 | 30,50 | 32,41 | 4,45% | - |
12.11.2020 | 31,38 | 31,70 | 30,66 | 31,03 | -0,83% | - |
11.11.2020 | 31,21 | 31,65 | 30,73 | 31,29 | 0,00% | - |
10.11.2020 | 29,51 | 31,33 | 29,22 | 31,29 | 7,05% | - |
09.11.2020 | 26,34 | 29,30 | 25,93 | 29,23 | -5,25% | - |
09.09.2020 | 30,41 | 31,18 | 29,16 | 30,85 | -0,23% | - |
08.09.2020 | 31,58 | 31,99 | 30,69 | 30,92 | -2,15% | - |
07.09.2020 | 30,92 | 32,20 | 30,51 | 31,60 | 1,97% | - |
04.09.2020 | 30,68 | 31,76 | 30,25 | 30,99 | 1,27% | - |
03.09.2020 | 30,03 | 31,42 | 30,03 | 30,60 | 0,36% | - |