83,510€
0,32%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 83,01 | 83,83 | 82,63 | 83,53 | 0,35% | - |
| 27.02.2025 | 83,44 | 84,12 | 82,95 | 83,24 | -0,26% | - |
| 26.02.2025 | 81,75 | 84,18 | 81,75 | 83,46 | 2,24% | - |
| 25.02.2025 | 80,97 | 82,21 | 80,70 | 81,63 | 1,01% | - |
| 24.02.2025 | 81,35 | 81,67 | 80,35 | 80,81 | 0,09% | 2,00 |
| 21.02.2025 | 81,11 | 81,80 | 80,50 | 80,74 | -0,46% | - |
| 20.02.2025 | 81,59 | 81,80 | 80,74 | 81,11 | -0,61% | - |
| 19.02.2025 | 82,75 | 83,36 | 81,20 | 81,61 | -1,35% | - |
| 18.02.2025 | 82,11 | 82,88 | 81,96 | 82,73 | 0,76% | - |
| 17.02.2025 | 81,82 | 82,85 | 81,82 | 82,11 | 0,26% | - |
| 14.02.2025 | 81,64 | 82,56 | 81,50 | 81,90 | 0,24% | - |
| 13.02.2025 | 79,35 | 82,24 | 79,35 | 81,70 | 2,96% | - |
| 12.02.2025 | 77,43 | 79,43 | 77,25 | 79,35 | 2,49% | - |
| 11.02.2025 | 76,25 | 77,51 | 75,88 | 77,42 | 1,56% | - |
| 10.02.2025 | 76,38 | 76,64 | 75,92 | 76,23 | 0,12% | - |
| 07.02.2025 | 75,81 | 76,81 | 75,58 | 76,14 | 0,41% | - |
| 06.02.2025 | 73,24 | 75,98 | 73,24 | 75,83 | 3,54% | - |
| 05.02.2025 | 72,96 | 73,67 | 72,54 | 73,24 | 0,38% | - |
| 04.02.2025 | 73,28 | 73,68 | 72,54 | 72,96 | -0,44% | - |
| 03.02.2025 | 72,14 | 73,58 | 71,77 | 73,28 | -0,87% | - |
| 31.01.2025 | 74,70 | 75,12 | 73,80 | 73,92 | -1,04% | - |
| 30.01.2025 | 75,46 | 75,63 | 74,54 | 74,70 | -0,82% | - |
| 29.01.2025 | 75,28 | 75,89 | 74,98 | 75,32 | 0,08% | - |
| 28.01.2025 | 75,02 | 75,51 | 74,65 | 75,26 | 0,03% | - |
| 27.01.2025 | 74,26 | 75,26 | 73,87 | 75,24 | 0,72% | - |
| 24.01.2025 | 74,50 | 75,49 | 74,49 | 74,70 | 0,32% | - |
| 23.01.2025 | 72,58 | 74,50 | 72,58 | 74,46 | 2,53% | - |
| 22.01.2025 | 75,24 | 75,34 | 72,60 | 72,62 | -3,46% | - |
| 21.01.2025 | 73,72 | 75,28 | 73,28 | 75,22 | 1,98% | - |
| 20.01.2025 | 73,08 | 74,05 | 72,95 | 73,76 | 0,88% | - |
| 17.01.2025 | 73,28 | 73,66 | 72,86 | 73,12 | -0,19% | - |
| 16.01.2025 | 73,88 | 74,69 | 73,11 | 73,26 | -0,89% | - |
| 15.01.2025 | 73,00 | 74,06 | 72,70 | 73,92 | 1,29% | 10,00 |
| 14.01.2025 | 72,88 | 73,61 | 72,66 | 72,98 | 0,50% | - |
| 13.01.2025 | 73,36 | 73,36 | 71,11 | 72,62 | -1,01% | - |
| 10.01.2025 | 74,77 | 74,88 | 73,12 | 73,36 | -1,89% | - |
| 09.01.2025 | 75,21 | 75,21 | 74,54 | 74,77 | -0,62% | - |
| 08.01.2025 | 75,36 | 75,74 | 74,22 | 75,24 | -0,17% | - |
| 07.01.2025 | 75,24 | 75,81 | 75,14 | 75,37 | 0,17% | - |
| 06.01.2025 | 74,74 | 75,74 | 74,37 | 75,24 | 1,05% | - |
| 03.01.2025 | 74,12 | 74,74 | 74,12 | 74,46 | 0,43% | - |
| 02.01.2025 | 74,30 | 75,10 | 73,34 | 74,14 | -0,22% | 4,00 |
| 30.12.2024 | 74,19 | 74,45 | 73,77 | 74,30 | 0,41% | - |
| 27.12.2024 | 73,63 | 74,25 | 73,09 | 74,00 | 0,61% | - |
| 23.12.2024 | 73,18 | 73,63 | 72,90 | 73,55 | 0,62% | - |
| 20.12.2024 | 73,64 | 73,64 | 72,45 | 73,10 | -0,73% | - |
| 19.12.2024 | 72,62 | 73,85 | 72,26 | 73,64 | 1,40% | - |
| 18.12.2024 | 73,00 | 73,74 | 72,27 | 72,62 | -0,52% | - |
| 17.12.2024 | 72,86 | 73,29 | 72,33 | 73,00 | 0,19% | - |
| 16.12.2024 | 73,21 | 73,55 | 72,43 | 72,86 | -0,37% | - |
| 13.12.2024 | 71,14 | 74,19 | 71,11 | 73,13 | 2,80% | - |
| 12.12.2024 | 71,06 | 71,37 | 70,69 | 71,14 | 0,11% | - |
| 11.12.2024 | 71,13 | 71,58 | 70,77 | 71,06 | -0,10% | - |
| 10.12.2024 | 70,80 | 71,47 | 70,61 | 71,13 | 0,35% | - |
| 09.12.2024 | 70,03 | 71,35 | 69,93 | 70,88 | 1,33% | - |
| 06.12.2024 | 69,72 | 70,49 | 69,54 | 69,95 | 0,33% | 7,00 |
| 05.12.2024 | 69,26 | 69,97 | 69,09 | 69,72 | 0,66% | - |
| 04.12.2024 | 69,69 | 70,21 | 69,11 | 69,26 | -0,73% | - |
| 03.12.2024 | 69,12 | 70,67 | 69,03 | 69,77 | 0,94% | - |
| 02.12.2024 | 67,85 | 69,31 | 67,85 | 69,12 | 1,39% | 70,00 |
| 29.11.2024 | 68,37 | 68,39 | 67,69 | 68,17 | -0,29% | - |
| 28.11.2024 | 67,70 | 68,49 | 67,47 | 68,37 | 0,99% | - |
| 27.11.2024 | 68,20 | 68,20 | 67,15 | 67,70 | -0,73% | - |
| 26.11.2024 | 69,02 | 69,02 | 67,71 | 68,20 | -1,19% | - |
| 25.11.2024 | 68,98 | 69,24 | 68,23 | 69,02 | 0,06% | - |
| 22.11.2024 | 69,87 | 70,01 | 67,75 | 68,98 | -1,27% | - |
| 21.11.2024 | 69,85 | 70,09 | 69,01 | 69,87 | 0,03% | - |
| 20.11.2024 | 70,68 | 70,94 | 69,27 | 69,85 | -0,81% | - |
| 19.11.2024 | 71,73 | 72,07 | 69,35 | 70,42 | -1,83% | - |
| 18.11.2024 | 70,48 | 71,88 | 70,31 | 71,73 | 1,77% | - |
| 15.11.2024 | 69,70 | 70,63 | 69,41 | 70,48 | 0,89% | - |
| 14.11.2024 | 68,67 | 70,43 | 68,38 | 69,86 | 1,73% | - |
| 13.11.2024 | 68,14 | 69,20 | 67,72 | 68,67 | 0,78% | 7,00 |
| 12.11.2024 | 69,49 | 69,99 | 67,81 | 68,14 | -2,64% | 70,00 |
| 11.11.2024 | 69,09 | 70,35 | 69,09 | 69,99 | 1,30% | - |
| 08.11.2024 | 69,89 | 70,04 | 68,51 | 69,09 | -1,26% | 5,00 |
| 07.11.2024 | 68,87 | 71,45 | 68,54 | 69,97 | 1,36% | - |
| 06.11.2024 | 69,34 | 70,55 | 68,44 | 69,03 | -0,69% | - |
| 05.11.2024 | 69,04 | 69,87 | 69,04 | 69,51 | 0,56% | - |
| 04.11.2024 | 68,25 | 69,47 | 68,09 | 69,12 | 1,27% | - |
| 01.11.2024 | 66,76 | 68,79 | 66,52 | 68,25 | 2,23% | - |
| 31.10.2024 | 66,68 | 66,99 | 65,74 | 66,76 | 0,12% | - |
| 30.10.2024 | 67,58 | 68,09 | 66,49 | 66,68 | -1,81% | - |
| 29.10.2024 | 68,21 | 68,79 | 67,83 | 67,91 | -0,56% | - |
| 28.10.2024 | 67,68 | 68,49 | 67,36 | 68,29 | 1,38% | 52,00 |
| 25.10.2024 | 66,75 | 68,09 | 66,43 | 67,36 | 0,79% | - |
| 24.10.2024 | 67,67 | 68,14 | 66,63 | 66,83 | -1,36% | - |
| 23.10.2024 | 67,81 | 68,08 | 67,13 | 67,75 | 0,03% | - |
| 22.10.2024 | 67,95 | 68,28 | 66,91 | 67,73 | -0,56% | - |
| 21.10.2024 | 68,05 | 68,19 | 67,57 | 68,11 | 0,09% | - |
| 18.10.2024 | 68,83 | 69,17 | 67,42 | 68,05 | -1,25% | - |
| 17.10.2024 | 68,75 | 68,97 | 68,29 | 68,91 | 0,23% | - |
| 16.10.2024 | 69,12 | 69,20 | 68,17 | 68,75 | -0,54% | 100,00 |
| 15.10.2024 | 69,57 | 69,74 | 68,71 | 69,12 | -0,65% | - |
| 14.10.2024 | 69,35 | 69,73 | 69,10 | 69,57 | 0,43% | - |
| 11.10.2024 | 69,10 | 69,41 | 68,57 | 69,27 | 0,25% | - |
| 10.10.2024 | 69,38 | 69,85 | 68,85 | 69,10 | -0,40% | 150,00 |
| 09.10.2024 | 68,68 | 69,49 | 68,25 | 69,38 | 1,14% | 2,00 |
| 08.10.2024 | 69,26 | 69,39 | 68,17 | 68,60 | -1,55% | - |
| 07.10.2024 | 70,37 | 70,37 | 69,30 | 69,68 | -0,67% | - |