KBC Ancora SCA KBCA
EURONEXT · Belgien · Finanzen
€97,30-2,30 (-2,31 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €97,00 | -2,61 % | €98,70 | €98,70 | €96,80 | 17,18K |
| 2026-09-30 | €99,60 | +0,20 % | €99,30 | €100,20 | €99,10 | 80,42K |
| 2026-09-29 | €99,40 | +0,91 % | €98,60 | €99,80 | €98,60 | 50,19K |
| 2026-09-28 | €98,50 | +0,31 % | €98,70 | €98,90 | €97,40 | 80,27K |
| 2026-09-25 | €98,20 | +2,29 % | €96,60 | €98,40 | €96,60 | 42,61K |
| 2026-09-24 | €96,00 | -1,44 % | €97,00 | €97,00 | €95,80 | 50,71K |
| 2026-09-23 | €97,40 | +1,99 % | €96,40 | €98,20 | €96,40 | 66,60K |
| 2026-09-22 | €95,50 | -0,31 % | €95,80 | €96,60 | €94,90 | 46,28K |
| 2026-09-21 | €95,80 | +1,91 % | €94,80 | €96,10 | €94,50 | 31,39K |
| 2026-09-18 | €94,00 | -1,26 % | €95,10 | €95,30 | €93,70 | 144,76K |
| 2026-09-17 | €95,20 | +1,06 % | €94,30 | €95,60 | €94,30 | 52,12K |
| 2026-09-16 | €94,20 | +0,43 % | €94,50 | €95,70 | €94,20 | 34,49K |
| 2026-09-15 | €93,80 | +0,43 % | €92,30 | €94,30 | €91,80 | 100,05K |
| 2026-09-14 | €93,40 | -0,85 % | €93,50 | €94,40 | €92,80 | 46,10K |
| 2026-09-11 | €94,20 | +1,29 % | €93,30 | €94,70 | €93,30 | 34,96K |
| 2026-09-10 | €93,00 | -1,17 % | €94,10 | €94,40 | €92,40 | 36,33K |
| 2026-09-09 | €94,10 | -1,16 % | €94,20 | €94,20 | €92,30 | 54,23K |
| 2026-09-08 | €95,20 | -0,52 % | €95,10 | €95,40 | €94,10 | 52,07K |
| 2026-09-07 | €95,70 | +0,53 % | €95,00 | €95,70 | €94,50 | 27,19K |
| 2026-09-04 | €95,20 | +0,21 % | €95,00 | €95,40 | €94,60 | 39,07K |
| 2026-09-03 | €95,00 | +1,93 % | €93,60 | €95,00 | €93,30 | 35,60K |
| 2026-09-02 | €93,20 | 0,00 % | €93,20 | €94,50 | €93,20 | 48,25K |
| 2026-09-01 | €93,20 | 0,00 % | €93,50 | €93,70 | €92,20 | 38,16K |
| 2026-08-31 | €93,20 | -1,06 % | €94,40 | €94,70 | €93,20 | 42,32K |
| 2026-08-28 | €94,20 | +0,53 % | €94,20 | €94,70 | €94,10 | 31,01K |
| 2026-08-27 | €93,70 | -1,16 % | €94,80 | €94,90 | €93,60 | 38,41K |
| 2026-08-26 | €94,80 | +0,64 % | €94,50 | €94,80 | €94,00 | 41,49K |
| 2026-08-25 | €94,20 | +0,21 % | €94,20 | €94,80 | €94,20 | 39,61K |
| 2026-08-24 | €94,00 | +1,29 % | €92,50 | €94,10 | €92,50 | 64,20K |
| 2026-08-21 | €92,80 | +1,53 % | €91,70 | €93,10 | €91,70 | 52,77K |
| 2026-08-20 | €91,40 | +0,11 % | €91,40 | €92,10 | €90,90 | 47,20K |
| 2026-08-19 | €91,30 | -0,98 % | €92,00 | €92,60 | €91,30 | 49,78K |
| 2026-08-18 | €92,20 | -0,43 % | €92,30 | €93,20 | €92,10 | 66,83K |
| 2026-08-17 | €92,60 | -0,32 % | €92,70 | €93,30 | €92,60 | 36,77K |
| 2026-08-14 | €92,90 | +1,09 % | €92,00 | €92,90 | €91,60 | 28,76K |
| 2026-08-13 | €91,90 | +0,44 % | €92,00 | €92,80 | €91,50 | 37,99K |
| 2026-08-12 | €91,50 | +1,67 % | €90,30 | €91,50 | €90,10 | 41,27K |
| 2026-08-11 | €90,00 | 0,00 % | €90,00 | €90,30 | €89,50 | 29,64K |
| 2026-08-10 | €90,00 | -0,22 % | €90,20 | €90,20 | €89,60 | 40,00K |
| 2026-08-07 | €90,20 | +0,33 % | €90,30 | €91,00 | €89,60 | 35,64K |
| 2026-08-06 | €89,90 | -0,55 % | €90,50 | €92,20 | €89,60 | 60,82K |
| 2026-08-05 | €90,40 | +0,78 % | €89,70 | €90,50 | €89,40 | 37,90K |
| 2026-08-04 | €89,70 | +0,34 % | €89,70 | €90,30 | €89,50 | 41,59K |
| 2026-08-03 | €89,40 | +0,90 % | €89,00 | €89,70 | €89,00 | 36,17K |
| 2026-07-31 | €88,60 | +1,14 % | €87,80 | €89,50 | €87,70 | 71,12K |
| 2026-07-30 | €87,60 | +1,74 % | €86,00 | €87,90 | €86,00 | 50,36K |
| 2026-07-29 | €86,10 | -0,92 % | €87,30 | €87,30 | €86,00 | 48,80K |
| 2026-07-28 | €86,90 | -0,23 % | €87,30 | €87,80 | €86,70 | 47,24K |
| 2026-07-27 | €87,10 | -0,46 % | €87,80 | €88,20 | €87,10 | 33,88K |
| 2026-07-24 | €87,50 | +1,86 % | €85,60 | €87,70 | €85,60 | 39,61K |
| 2026-07-23 | €85,90 | -1,38 % | €87,10 | €87,20 | €85,40 | 73,32K |
| 2026-07-22 | €87,10 | -0,11 % | €87,20 | €87,70 | €87,00 | 47,58K |
| 2026-07-21 | €87,20 | +2,71 % | €85,00 | €87,20 | €85,00 | 44,03K |
| 2026-07-20 | €84,90 | +0,12 % | €84,70 | €85,10 | €84,10 | 53,51K |
| 2026-07-17 | €84,80 | -0,93 % | €84,60 | €85,10 | €83,70 | 75,90K |
| 2026-07-16 | €85,60 | +0,12 % | €86,00 | €86,10 | €84,60 | 93,33K |
| 2026-07-15 | €85,50 | -0,12 % | €85,30 | €86,00 | €84,80 | 75,88K |
| 2026-07-14 | €85,60 | +1,18 % | €84,00 | €85,60 | €83,30 | 50,38K |
| 2026-07-13 | €84,60 | +0,36 % | €84,00 | €84,60 | €83,90 | 60,25K |
| 2026-07-10 | €84,30 | +0,96 % | €83,70 | €84,30 | €83,30 | 43,36K |
| 2026-07-09 | €83,50 | +2,08 % | €82,80 | €84,10 | €82,50 | 80,24K |
| 2026-07-08 | €81,80 | -2,15 % | €82,70 | €83,20 | €81,00 | 69,17K |
| 2026-07-07 | €83,60 | -0,24 % | €84,00 | €84,60 | €83,60 | 65,51K |
| 2026-07-06 | €83,80 | +0,60 % | €83,00 | €84,10 | €83,00 | 63,21K |
| 2026-07-03 | €83,30 | -0,36 % | €83,60 | €84,30 | €83,10 | 44,32K |
| 2026-07-02 | €83,60 | +0,60 % | €82,80 | €84,20 | €82,80 | 54,24K |
| 2026-07-01 | €83,10 | +1,22 % | €82,00 | €83,40 | €81,90 | 77,50K |
| 2026-06-30 | €82,10 | +1,23 % | €81,20 | €82,40 | €81,10 | 34,55K |
| 2026-06-29 | €81,10 | +0,25 % | €81,20 | €81,20 | €80,30 | 24,76K |
| 2026-06-26 | €80,90 | +0,62 % | €80,50 | €81,40 | €80,20 | 67,45K |
| 2026-06-25 | €80,40 | +0,12 % | €80,50 | €81,00 | €80,30 | 63,48K |
| 2026-06-24 | €80,30 | -3,25 % | €82,80 | €82,80 | €80,20 | 52,97K |
| 2026-06-23 | €83,00 | 0,00 % | €82,00 | €83,00 | €81,60 | 124,15K |
| 2026-06-22 | €83,00 | +1,59 % | €82,10 | €83,15 | €81,60 | 73,96K |
| 2026-06-19 | €81,70 | -0,12 % | €81,50 | €82,50 | €81,50 | 129,95K |
| 2026-06-18 | €81,80 | -0,97 % | €82,40 | €82,50 | €81,40 | 60,37K |
| 2026-06-17 | €82,60 | +2,48 % | €80,60 | €82,60 | €80,60 | 90,20K |
| 2026-06-16 | €80,60 | +0,88 % | €80,00 | €80,80 | €80,00 | 93,39K |
| 2026-06-15 | €79,90 | +1,01 % | €80,00 | €80,90 | €79,80 | 42,00K |
| 2026-06-12 | €79,10 | +3,53 % | €77,80 | €79,40 | €77,70 | 61,70K |
| 2026-06-11 | €76,40 | +0,92 % | €75,90 | €77,00 | €75,85 | 63,58K |
| 2026-06-10 | €75,70 | +0,13 % | €75,40 | €76,00 | €74,60 | 44,06K |
| 2026-06-09 | €75,60 | -1,18 % | €76,80 | €77,20 | €75,40 | 50,11K |
| 2026-06-08 | €76,50 | -0,52 % | €75,90 | €77,60 | €75,70 | 46,43K |
| 2026-06-05 | €76,90 | +1,05 % | €75,90 | €77,30 | €75,80 | 39,35K |
| 2026-06-04 | €76,10 | +0,79 % | €75,40 | €76,40 | €75,40 | 46,97K |
| 2026-06-03 | €75,50 | -0,79 % | €75,90 | €76,20 | €75,30 | 74,27K |
| 2026-06-02 | €76,10 | -6,63 % | €77,60 | €78,40 | €75,90 | 94,88K |
| 2026-06-01 | €81,50 | +0,12 % | €81,40 | €81,70 | €80,50 | 67,38K |
| 2026-05-29 | €81,40 | +0,87 % | €81,20 | €82,20 | €80,90 | 89,56K |