132,125€
-0,83%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 132,35 | 132,80 | 131,25 | 132,23 | -0,75% | 167,00 |
| 25.09.2026 | 131,63 | 133,63 | 131,52 | 133,23 | 1,08% | 1,00 |
| 24.09.2026 | 131,68 | 132,10 | 130,43 | 131,80 | 0,09% | 202,00 |
| 23.09.2026 | 134,25 | 134,48 | 131,23 | 131,68 | -1,00% | 160,00 |
| 22.09.2026 | 134,73 | 134,98 | 132,50 | 133,00 | -1,39% | - |
| 21.09.2026 | 131,90 | 134,93 | 131,30 | 134,88 | 3,06% | 3,00 |
| 18.09.2026 | 132,85 | 134,10 | 130,60 | 130,88 | -1,65% | 2,00 |
| 17.09.2026 | 131,27 | 134,00 | 131,27 | 133,08 | 1,62% | - |
| 16.09.2026 | 131,13 | 134,05 | 130,55 | 130,95 | -0,15% | 83,00 |
| 15.09.2026 | 129,90 | 131,98 | 128,83 | 131,15 | -0,06% | - |
| 14.09.2026 | 131,83 | 132,18 | 130,02 | 131,23 | -0,49% | - |
| 11.09.2026 | 129,80 | 132,48 | 129,80 | 131,88 | 1,58% | - |
| 10.09.2026 | 131,45 | 131,58 | 129,02 | 129,83 | -0,80% | - |
| 09.09.2026 | 132,43 | 132,65 | 129,43 | 130,88 | -1,51% | - |
| 08.09.2026 | 134,27 | 134,98 | 132,13 | 132,88 | -1,04% | - |
| 07.09.2026 | 133,33 | 134,43 | 132,70 | 134,27 | 0,86% | 1,00 |
| 04.09.2026 | 133,52 | 133,98 | 132,77 | 133,13 | -0,30% | - |
| 03.09.2026 | 130,83 | 133,68 | 130,43 | 133,52 | 2,18% | - |
| 02.09.2026 | 129,55 | 132,65 | 129,43 | 130,68 | 0,77% | 39,00 |
| 01.09.2026 | 130,83 | 131,68 | 129,38 | 129,68 | -0,69% | - |
| 31.08.2026 | 132,58 | 133,15 | 130,58 | 130,58 | -1,53% | 1,00 |
| 28.08.2026 | 131,95 | 133,08 | 131,95 | 132,60 | 0,59% | - |
| 27.08.2026 | 133,55 | 134,25 | 131,27 | 131,83 | -1,24% | 18,00 |
| 26.08.2026 | 133,13 | 134,08 | 132,75 | 133,48 | 0,38% | - |
| 25.08.2026 | 132,73 | 133,90 | 132,55 | 132,98 | 0,15% | 1,00 |
| 24.08.2026 | 130,00 | 132,93 | 129,77 | 132,77 | 2,15% | 4,00 |
| 21.08.2026 | 129,50 | 131,45 | 129,50 | 129,98 | 0,46% | - |
| 20.08.2026 | 128,65 | 129,83 | 128,33 | 129,38 | 0,58% | - |
| 19.08.2026 | 130,20 | 130,77 | 128,63 | 128,63 | -1,27% | 1,00 |
| 18.08.2026 | 130,85 | 131,55 | 129,93 | 130,27 | -0,42% | 2,00 |
| 17.08.2026 | 131,68 | 132,15 | 130,68 | 130,83 | -0,68% | 1,00 |
| 14.08.2026 | 130,88 | 131,93 | 129,35 | 131,73 | 0,65% | 1,00 |
| 13.08.2026 | 129,55 | 131,33 | 128,38 | 130,88 | 1,12% | - |
| 12.08.2026 | 127,00 | 129,77 | 127,00 | 129,43 | 2,01% | 26,00 |
| 11.08.2026 | 127,05 | 127,58 | 126,40 | 126,88 | -0,12% | - |
| 10.08.2026 | 128,08 | 128,08 | 126,50 | 127,03 | -0,82% | 1,00 |
| 07.08.2026 | 127,20 | 128,68 | 126,55 | 128,08 | 0,73% | 1,00 |
| 06.08.2026 | 127,43 | 130,88 | 126,18 | 127,15 | -0,20% | - |
| 05.08.2026 | 126,38 | 128,00 | 126,20 | 127,40 | 0,45% | - |
| 04.08.2026 | 126,38 | 127,55 | 126,30 | 126,83 | 0,28% | - |
| 03.08.2026 | 124,80 | 126,63 | 124,80 | 126,48 | 1,28% | - |
| 31.07.2026 | 123,43 | 125,40 | 123,43 | 124,88 | 1,30% | - |
| 30.07.2026 | 120,60 | 123,53 | 120,55 | 123,28 | 1,73% | - |
| 29.07.2026 | 122,65 | 122,98 | 120,58 | 121,18 | -1,24% | - |
| 28.07.2026 | 123,85 | 123,85 | 121,78 | 122,70 | -0,59% | - |
| 27.07.2026 | 123,45 | 124,38 | 122,70 | 123,43 | 0,88% | 2,00 |
| 24.07.2026 | 120,85 | 123,48 | 120,43 | 122,35 | 1,18% | 110,00 |
| 23.07.2026 | 122,50 | 123,48 | 120,18 | 120,93 | -1,31% | 33,00 |
| 22.07.2026 | 122,58 | 123,33 | 121,93 | 122,53 | 0,04% | 1,00 |
| 21.07.2026 | 118,63 | 122,53 | 118,63 | 122,48 | 2,92% | 2,00 |
| 20.07.2026 | 120,45 | 120,53 | 117,20 | 119,00 | -1,39% | - |
| 17.07.2026 | 121,43 | 121,43 | 118,73 | 120,68 | -0,72% | - |
| 16.07.2026 | 121,00 | 122,08 | 120,28 | 121,55 | 0,60% | - |
| 15.07.2026 | 121,60 | 122,08 | 120,18 | 120,83 | -0,43% | - |
| 14.07.2026 | 120,00 | 121,60 | 118,80 | 121,35 | 1,17% | - |
| 13.07.2026 | 118,40 | 121,35 | 118,40 | 119,95 | -0,27% | - |
| 10.07.2026 | 119,25 | 120,80 | 119,13 | 120,28 | 0,67% | - |
| 09.07.2026 | 118,55 | 120,25 | 118,48 | 119,48 | 0,93% | 1,00 |
| 08.07.2026 | 121,00 | 121,00 | 116,83 | 118,38 | -2,51% | 1,00 |
| 07.07.2026 | 121,40 | 122,18 | 120,73 | 121,43 | 0,00% | - |
| 06.07.2026 | 120,70 | 121,55 | 120,45 | 121,43 | 0,70% | 41,00 |
| 03.07.2026 | 122,30 | 122,33 | 120,18 | 120,58 | -0,66% | 1,00 |
| 02.07.2026 | 119,75 | 121,80 | 119,73 | 121,38 | 1,21% | - |
| 01.07.2026 | 119,35 | 120,10 | 118,23 | 119,93 | 0,38% | - |
| 30.06.2026 | 118,28 | 119,48 | 117,68 | 119,48 | 2,20% | - |
| 29.06.2026 | 117,43 | 117,68 | 116,58 | 116,90 | -0,28% | - |
| 26.06.2026 | 117,75 | 118,13 | 116,60 | 117,23 | -0,42% | 1,00 |
| 25.06.2026 | 116,70 | 118,23 | 116,68 | 117,73 | 1,20% | - |
| 24.06.2026 | 118,35 | 118,90 | 116,23 | 116,33 | -1,69% | 1,00 |
| 23.06.2026 | 120,23 | 120,63 | 118,08 | 118,33 | -2,51% | - |
| 22.06.2026 | 119,15 | 121,68 | 118,98 | 121,38 | 1,63% | - |
| 19.06.2026 | 119,25 | 120,18 | 118,58 | 119,43 | 0,08% | - |
| 18.06.2026 | 119,15 | 119,98 | 118,25 | 119,33 | 0,06% | 40,00 |
| 17.06.2026 | 117,98 | 120,50 | 117,65 | 119,25 | 1,47% | 1,00 |
| 16.06.2026 | 115,45 | 117,80 | 115,40 | 117,53 | 1,86% | - |
| 15.06.2026 | 114,88 | 118,63 | 114,88 | 115,38 | 0,65% | - |
| 12.06.2026 | 113,03 | 115,48 | 112,83 | 114,63 | 1,96% | - |
| 11.06.2026 | 110,33 | 112,43 | 110,23 | 112,43 | 2,00% | - |
| 10.06.2026 | 111,40 | 111,80 | 109,55 | 110,23 | -0,14% | 10,00 |
| 09.06.2026 | 112,10 | 113,65 | 110,38 | 110,38 | -1,21% | - |
| 08.06.2026 | 112,28 | 114,45 | 111,63 | 111,73 | -0,18% | - |
| 05.06.2026 | 112,03 | 114,03 | 111,78 | 111,93 | -0,97% | - |
| 04.06.2026 | 110,88 | 113,18 | 110,63 | 113,03 | 1,80% | 1,00 |
| 03.06.2026 | 112,75 | 112,85 | 110,93 | 111,03 | -1,29% | - |
| 02.06.2026 | 114,08 | 114,90 | 112,38 | 112,48 | -1,27% | - |
| 01.06.2026 | 113,73 | 114,50 | 112,45 | 113,93 | 0,04% | - |
| 29.05.2026 | 113,30 | 115,23 | 113,20 | 113,88 | 0,71% | - |
| 28.05.2026 | 113,13 | 114,25 | 112,73 | 113,08 | -1,01% | - |
| 27.05.2026 | 114,45 | 114,75 | 113,55 | 114,23 | -0,28% | - |
| 26.05.2026 | 114,48 | 115,05 | 113,88 | 114,55 | -0,15% | - |
| 25.05.2026 | 113,50 | 115,03 | 113,00 | 114,73 | 2,23% | 2,00 |
| 22.05.2026 | 111,90 | 112,88 | 110,80 | 112,23 | 0,65% | - |
| 21.05.2026 | 110,78 | 111,88 | 109,55 | 111,50 | 0,93% | 180,00 |
| 20.05.2026 | 108,23 | 111,40 | 108,13 | 110,48 | 1,47% | - |
| 19.05.2026 | 109,70 | 109,98 | 108,68 | 108,88 | -0,50% | - |
| 18.05.2026 | 107,00 | 109,60 | 107,00 | 109,43 | -1,71% | - |
| 15.05.2026 | 113,05 | 113,58 | 111,13 | 111,33 | -2,07% | 1,00 |
| 14.05.2026 | 113,28 | 114,13 | 113,08 | 113,68 | 0,53% | - |
| 13.05.2026 | 112,80 | 114,30 | 112,08 | 113,08 | 0,44% | - |
| 12.05.2026 | 116,45 | 116,45 | 111,00 | 112,58 | -3,24% | - |