44,750€
2,29%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 45,20 | 45,63 | 44,63 | 45,33 | 0,83% | - |
| 17.04.2024 | 44,25 | 45,20 | 44,13 | 44,95 | 1,07% | - |
| 16.04.2024 | 44,55 | 44,60 | 44,08 | 44,48 | 0,57% | - |
| 15.04.2024 | 45,30 | 45,45 | 44,20 | 44,23 | -1,67% | - |
| 12.04.2024 | 45,48 | 45,93 | 44,90 | 44,98 | -1,26% | 2.975,00 |
| 11.04.2024 | 44,70 | 45,58 | 44,70 | 45,55 | 0,94% | - |
| 10.04.2024 | 45,48 | 45,83 | 44,98 | 45,13 | -0,66% | - |
| 09.04.2024 | 45,70 | 45,75 | 45,30 | 45,43 | -0,60% | - |
| 08.04.2024 | 45,53 | 45,83 | 45,38 | 45,70 | 0,33% | - |
| 05.04.2024 | 45,68 | 45,93 | 45,00 | 45,55 | -0,49% | 215,00 |
| 04.04.2024 | 45,23 | 46,28 | 45,18 | 45,78 | 1,33% | - |
| 03.04.2024 | 44,90 | 45,35 | 44,90 | 45,18 | 0,17% | 222,00 |
| 02.04.2024 | 45,20 | 45,43 | 44,78 | 45,10 | -0,29% | - |
| 28.03.2024 | 44,83 | 45,27 | 44,66 | 45,23 | 0,56% | - |
| 27.03.2024 | 44,46 | 45,08 | 44,35 | 44,98 | 1,17% | - |
| 26.03.2024 | 44,52 | 44,60 | 44,20 | 44,46 | -0,02% | - |
| 25.03.2024 | 44,14 | 44,66 | 44,05 | 44,47 | 0,61% | - |
| 22.03.2024 | 44,21 | 44,36 | 43,88 | 44,20 | -0,29% | - |
| 21.03.2024 | 44,42 | 44,44 | 43,69 | 44,33 | 0,29% | - |
| 20.03.2024 | 44,27 | 44,56 | 43,83 | 44,20 | -0,34% | - |
| 19.03.2024 | 44,22 | 44,50 | 44,06 | 44,35 | 0,18% | - |
| 18.03.2024 | 44,86 | 44,92 | 43,85 | 44,27 | -1,47% | - |
| 15.03.2024 | 44,44 | 45,14 | 44,35 | 44,93 | 0,92% | - |
| 14.03.2024 | 44,80 | 44,84 | 44,38 | 44,52 | -0,67% | - |
| 13.03.2024 | 44,61 | 44,92 | 44,54 | 44,82 | 0,31% | - |
| 12.03.2024 | 44,30 | 44,76 | 44,25 | 44,68 | 0,90% | - |
| 11.03.2024 | 44,24 | 44,90 | 44,05 | 44,28 | 0,05% | - |
| 08.03.2024 | 44,27 | 44,67 | 44,15 | 44,26 | -0,14% | - |
| 07.03.2024 | 44,01 | 44,41 | 43,75 | 44,32 | 0,41% | - |
| 06.03.2024 | 43,97 | 44,42 | 43,90 | 44,14 | 0,66% | - |
| 05.03.2024 | 43,55 | 44,16 | 43,53 | 43,85 | 0,32% | - |
| 04.03.2024 | 43,55 | 43,80 | 43,35 | 43,71 | 0,16% | - |
| 01.03.2024 | 43,56 | 43,74 | 43,34 | 43,64 | 0,02% | - |
| 29.02.2024 | 43,42 | 43,73 | 43,16 | 43,63 | 0,51% | 440,00 |
| 28.02.2024 | 42,87 | 43,50 | 42,78 | 43,41 | 1,24% | - |
| 27.02.2024 | 42,22 | 43,20 | 42,21 | 42,88 | 1,52% | - |
| 26.02.2024 | 42,16 | 42,30 | 42,14 | 42,24 | -0,05% | - |
| 23.02.2024 | 42,21 | 42,34 | 42,16 | 42,26 | -0,02% | - |
| 22.02.2024 | 41,81 | 42,33 | 41,81 | 42,27 | 1,37% | - |
| 21.02.2024 | 41,50 | 41,76 | 41,27 | 41,70 | 0,60% | - |
| 20.02.2024 | 41,92 | 41,94 | 41,32 | 41,45 | -1,29% | - |
| 19.02.2024 | 42,17 | 42,26 | 41,90 | 41,99 | -0,36% | - |
| 16.02.2024 | 42,15 | 42,62 | 42,12 | 42,14 | -0,21% | - |
| 15.02.2024 | 42,25 | 42,41 | 41,69 | 42,23 | -0,14% | - |
| 14.02.2024 | 41,74 | 42,41 | 41,30 | 42,29 | 1,59% | - |
| 13.02.2024 | 42,00 | 42,28 | 41,49 | 41,63 | -0,93% | - |
| 12.02.2024 | 41,36 | 42,17 | 41,08 | 42,02 | 1,30% | - |
| 09.02.2024 | 41,23 | 41,64 | 40,87 | 41,48 | 0,48% | - |
| 08.02.2024 | 39,80 | 41,75 | 39,78 | 41,28 | 3,67% | - |
| 07.02.2024 | 40,54 | 40,55 | 39,68 | 39,82 | -1,82% | - |
| 06.02.2024 | 40,88 | 41,02 | 40,41 | 40,56 | -0,88% | - |
| 05.02.2024 | 41,16 | 41,42 | 40,71 | 40,92 | -0,70% | - |
| 02.02.2024 | 41,09 | 41,75 | 41,08 | 41,21 | 0,24% | - |
| 01.02.2024 | 42,43 | 42,43 | 40,77 | 41,11 | -3,13% | - |
| 31.01.2024 | 42,60 | 43,12 | 42,42 | 42,44 | -0,59% | - |
| 30.01.2024 | 42,30 | 42,90 | 42,26 | 42,69 | 0,73% | - |
| 29.01.2024 | 42,42 | 42,52 | 41,71 | 42,38 | -0,24% | - |
| 26.01.2024 | 42,35 | 42,90 | 42,10 | 42,48 | -0,07% | - |
| 25.01.2024 | 42,58 | 42,64 | 42,25 | 42,51 | -0,02% | - |
| 24.01.2024 | 42,54 | 42,74 | 42,14 | 42,52 | 0,59% | - |
| 23.01.2024 | 42,51 | 42,59 | 42,11 | 42,27 | -0,31% | - |
| 22.01.2024 | 42,21 | 42,52 | 42,13 | 42,40 | 0,36% | - |
| 19.01.2024 | 40,84 | 42,26 | 40,83 | 42,25 | 3,17% | - |
| 18.01.2024 | 40,90 | 41,16 | 40,66 | 40,95 | 0,37% | - |
| 17.01.2024 | 40,22 | 40,80 | 40,08 | 40,80 | 0,39% | - |
| 16.01.2024 | 40,93 | 41,08 | 40,56 | 40,64 | -1,07% | - |
| 15.01.2024 | 41,31 | 41,32 | 40,85 | 41,08 | -0,29% | - |
| 12.01.2024 | 41,74 | 41,75 | 41,03 | 41,20 | -0,94% | - |
| 11.01.2024 | 42,09 | 42,31 | 41,34 | 41,59 | -0,93% | - |
| 10.01.2024 | 42,06 | 42,15 | 41,71 | 41,98 | -0,38% | - |
| 09.01.2024 | 42,22 | 42,23 | 41,80 | 42,14 | -0,50% | - |
| 08.01.2024 | 42,42 | 42,51 | 41,69 | 42,35 | -0,35% | - |
| 05.01.2024 | 42,97 | 43,06 | 42,25 | 42,50 | -1,23% | - |
| 04.01.2024 | 42,36 | 43,26 | 42,26 | 43,03 | 1,73% | - |
| 03.01.2024 | 42,31 | 43,21 | 42,22 | 42,30 | -0,02% | 48,00 |
| 02.01.2024 | 41,46 | 42,51 | 41,46 | 42,31 | 2,00% | - |
| 29.12.2023 | 41,43 | 41,54 | 40,94 | 41,48 | 1,47% | - |
| 28.12.2023 | 41,54 | 41,76 | 40,88 | 40,88 | -1,45% | - |
| 27.12.2023 | 41,19 | 41,52 | 40,87 | 41,48 | 1,20% | - |
| 22.12.2023 | 40,60 | 41,25 | 40,57 | 40,99 | 0,39% | - |
| 21.12.2023 | 40,62 | 40,83 | 40,04 | 40,83 | 0,96% | - |
| 20.12.2023 | 40,58 | 41,00 | 40,43 | 40,44 | -0,39% | - |
| 19.12.2023 | 40,92 | 41,23 | 40,39 | 40,60 | 0,40% | - |
| 18.12.2023 | 40,65 | 40,97 | 40,33 | 40,44 | -0,39% | - |
| 15.12.2023 | 40,33 | 40,86 | 40,33 | 40,60 | 0,79% | - |
| 14.12.2023 | 40,10 | 40,80 | 39,68 | 40,28 | 0,80% | - |
| 13.12.2023 | 39,48 | 40,12 | 39,46 | 39,96 | 0,93% | - |
| 12.12.2023 | 39,63 | 39,80 | 39,46 | 39,59 | -0,05% | - |
| 11.12.2023 | 39,81 | 39,89 | 39,49 | 39,61 | -0,65% | - |
| 08.12.2023 | 39,33 | 39,93 | 39,18 | 39,87 | 1,30% | - |
| 07.12.2023 | 38,53 | 39,38 | 38,14 | 39,36 | 2,13% | 225,00 |
| 06.12.2023 | 37,72 | 38,86 | 37,72 | 38,54 | 1,47% | - |
| 05.12.2023 | 37,40 | 38,00 | 37,28 | 37,98 | 1,23% | - |
| 04.12.2023 | 37,29 | 37,56 | 37,16 | 37,52 | 0,43% | - |
| 01.12.2023 | 36,67 | 37,42 | 36,67 | 37,36 | 2,27% | - |
| 30.11.2023 | 36,93 | 37,60 | 36,37 | 36,53 | -1,08% | - |
| 29.11.2023 | 36,91 | 37,21 | 36,78 | 36,93 | 0,24% | - |
| 28.11.2023 | 36,98 | 37,10 | 36,76 | 36,84 | -0,43% | - |
| 27.11.2023 | 37,51 | 37,58 | 37,00 | 37,00 | -1,49% | - |
| 24.11.2023 | 36,92 | 37,64 | 36,76 | 37,56 | 1,60% | - |