90,930€
0,09%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 90,83 | 91,05 | 90,02 | 90,99 | 0,15% | - |
| 24.07.2025 | 90,71 | 92,04 | 90,39 | 90,85 | 0,15% | 1,00 |
| 23.07.2025 | 88,73 | 90,75 | 88,37 | 90,71 | 2,67% | - |
| 22.07.2025 | 88,67 | 88,99 | 87,47 | 88,35 | -0,36% | - |
| 21.07.2025 | 88,44 | 89,20 | 87,37 | 88,67 | 0,26% | - |
| 18.07.2025 | 88,04 | 89,25 | 87,82 | 88,44 | 0,66% | - |
| 17.07.2025 | 87,68 | 88,32 | 87,47 | 87,86 | 0,23% | - |
| 16.07.2025 | 88,45 | 88,49 | 86,67 | 87,66 | -0,89% | 1,00 |
| 15.07.2025 | 90,27 | 90,55 | 88,15 | 88,45 | -2,02% | 55,00 |
| 14.07.2025 | 90,03 | 90,47 | 88,83 | 90,27 | -0,22% | - |
| 11.07.2025 | 91,75 | 91,75 | 89,94 | 90,47 | -1,37% | 2,00 |
| 10.07.2025 | 91,39 | 92,41 | 91,19 | 91,73 | 0,28% | - |
| 09.07.2025 | 88,76 | 91,49 | 88,62 | 91,47 | 3,01% | - |
| 08.07.2025 | 88,33 | 88,94 | 88,15 | 88,80 | 0,53% | - |
| 07.07.2025 | 87,29 | 88,99 | 87,29 | 88,33 | 1,19% | 2,00 |
| 04.07.2025 | 88,27 | 88,28 | 87,17 | 87,29 | -1,16% | - |
| 03.07.2025 | 87,87 | 88,33 | 87,05 | 88,31 | 0,55% | - |
| 02.07.2025 | 86,85 | 88,02 | 86,85 | 87,83 | 1,11% | - |
| 01.07.2025 | 87,62 | 87,75 | 86,16 | 86,87 | -0,86% | - |
| 30.06.2025 | 87,49 | 87,83 | 86,71 | 87,62 | 0,19% | - |
| 27.06.2025 | 86,11 | 87,61 | 85,84 | 87,45 | 1,60% | - |
| 26.06.2025 | 85,77 | 86,22 | 85,32 | 86,07 | 0,35% | - |
| 25.06.2025 | 86,55 | 86,67 | 85,02 | 85,77 | -0,90% | - |
| 24.06.2025 | 85,80 | 86,72 | 85,70 | 86,55 | 1,94% | - |
| 23.06.2025 | 84,89 | 85,34 | 83,66 | 84,90 | -0,18% | - |
| 20.06.2025 | 84,30 | 85,92 | 84,30 | 85,05 | 0,82% | - |
| 19.06.2025 | 85,17 | 85,22 | 83,95 | 84,36 | -1,04% | - |
| 18.06.2025 | 84,78 | 85,68 | 83,80 | 85,25 | 0,50% | - |
| 17.06.2025 | 85,09 | 85,47 | 84,47 | 84,83 | -0,49% | - |
| 16.06.2025 | 83,81 | 85,76 | 83,81 | 85,25 | 1,72% | - |
| 13.06.2025 | 84,35 | 84,73 | 83,37 | 83,81 | -1,57% | - |
| 12.06.2025 | 85,37 | 85,41 | 84,16 | 85,15 | -0,40% | - |
| 11.06.2025 | 86,01 | 86,57 | 85,41 | 85,49 | -0,58% | - |
| 10.06.2025 | 87,29 | 88,00 | 85,86 | 85,99 | -1,60% | - |
| 09.06.2025 | 87,29 | 87,65 | 86,95 | 87,39 | 0,11% | - |
| 06.06.2025 | 85,91 | 87,37 | 85,91 | 87,29 | 1,61% | - |
| 05.06.2025 | 86,29 | 86,53 | 85,40 | 85,91 | -0,44% | - |
| 04.06.2025 | 87,61 | 88,10 | 86,21 | 86,29 | -1,46% | - |
| 03.06.2025 | 88,27 | 88,30 | 86,20 | 87,57 | -0,86% | - |
| 02.06.2025 | 87,18 | 88,37 | 86,32 | 88,33 | 1,32% | - |
| 30.05.2025 | 87,18 | 87,75 | 86,46 | 87,18 | 0,00% | - |
| 29.05.2025 | 86,80 | 87,93 | 86,70 | 87,18 | 0,51% | - |
| 28.05.2025 | 87,32 | 87,34 | 86,46 | 86,74 | -0,64% | - |
| 27.05.2025 | 86,52 | 87,50 | 86,39 | 87,30 | 0,81% | - |
| 26.05.2025 | 86,20 | 87,77 | 86,20 | 86,60 | 0,72% | - |
| 23.05.2025 | 87,80 | 88,53 | 83,78 | 85,98 | -2,32% | 142,00 |
| 22.05.2025 | 87,79 | 88,30 | 87,21 | 88,02 | 0,23% | - |
| 21.05.2025 | 88,67 | 88,79 | 87,56 | 87,82 | -0,95% | - |
| 20.05.2025 | 87,87 | 88,97 | 87,56 | 88,66 | 0,90% | 280,00 |
| 19.05.2025 | 85,35 | 87,90 | 84,70 | 87,87 | 2,95% | - |
| 16.05.2025 | 85,83 | 86,07 | 83,78 | 85,35 | -0,56% | - |
| 15.05.2025 | 85,65 | 87,74 | 84,60 | 85,83 | 0,21% | 288,00 |
| 14.05.2025 | 84,23 | 85,65 | 84,01 | 85,65 | 1,70% | - |
| 13.05.2025 | 82,86 | 84,32 | 82,51 | 84,22 | 1,35% | - |
| 12.05.2025 | 82,62 | 83,92 | 82,08 | 83,10 | 1,24% | 2,00 |
| 09.05.2025 | 81,72 | 82,20 | 81,35 | 82,08 | 0,44% | - |
| 08.05.2025 | 79,92 | 82,09 | 79,92 | 81,72 | 1,41% | - |
| 07.05.2025 | 79,78 | 80,78 | 79,78 | 80,58 | 1,00% | - |
| 06.05.2025 | 82,50 | 82,58 | 78,77 | 79,78 | -3,34% | - |
| 05.05.2025 | 82,81 | 82,98 | 81,61 | 82,54 | -0,33% | - |
| 02.05.2025 | 81,79 | 83,05 | 81,43 | 82,81 | 1,69% | - |
| 30.04.2025 | 84,09 | 84,53 | 80,28 | 81,43 | -3,12% | - |
| 29.04.2025 | 82,80 | 84,18 | 82,73 | 84,05 | 1,51% | - |
| 28.04.2025 | 82,64 | 83,13 | 82,24 | 82,80 | 0,06% | - |
| 25.04.2025 | 81,58 | 84,60 | 81,40 | 82,75 | 1,48% | - |
| 24.04.2025 | 81,64 | 81,87 | 80,76 | 81,54 | -0,12% | - |
| 23.04.2025 | 80,16 | 82,16 | 80,16 | 81,64 | 1,83% | - |
| 22.04.2025 | 78,78 | 80,55 | 78,49 | 80,17 | 1,46% | - |
| 17.04.2025 | 79,05 | 80,28 | 78,48 | 79,02 | -0,04% | - |
| 16.04.2025 | 80,10 | 80,29 | 78,61 | 79,05 | -1,56% | - |
| 15.04.2025 | 78,44 | 80,66 | 78,21 | 80,30 | 2,42% | - |
| 14.04.2025 | 77,61 | 78,80 | 77,54 | 78,40 | 1,06% | - |
| 11.04.2025 | 76,62 | 77,92 | 75,14 | 77,58 | 1,24% | - |
| 10.04.2025 | 79,70 | 81,49 | 74,41 | 76,63 | -3,90% | - |
| 09.04.2025 | 72,47 | 80,23 | 71,41 | 79,74 | 9,82% | - |
| 08.04.2025 | 72,70 | 76,42 | 71,57 | 72,61 | -0,18% | - |
| 07.04.2025 | 71,38 | 74,66 | 67,25 | 72,74 | 0,23% | - |
| 04.04.2025 | 80,68 | 80,81 | 72,04 | 72,57 | -10,05% | - |
| 03.04.2025 | 83,77 | 83,77 | 80,58 | 80,68 | -4,79% | - |
| 02.04.2025 | 84,25 | 84,90 | 83,59 | 84,74 | 0,61% | - |
| 01.04.2025 | 84,54 | 85,06 | 83,82 | 84,23 | -0,37% | - |
| 31.03.2025 | 84,57 | 84,62 | 83,20 | 84,54 | -0,39% | - |
| 28.03.2025 | 86,27 | 87,84 | 84,83 | 84,87 | -3,38% | - |
| 27.03.2025 | 87,42 | 88,44 | 86,56 | 87,84 | 0,32% | - |
| 26.03.2025 | 88,71 | 88,92 | 87,32 | 87,56 | -1,25% | - |
| 25.03.2025 | 87,70 | 88,79 | 87,35 | 88,67 | 1,11% | - |
| 24.03.2025 | 86,79 | 88,14 | 86,79 | 87,70 | 1,05% | - |
| 21.03.2025 | 86,28 | 87,45 | 85,73 | 86,79 | 0,47% | - |
| 20.03.2025 | 87,74 | 87,74 | 85,60 | 86,38 | -1,53% | - |
| 19.03.2025 | 86,69 | 88,01 | 86,12 | 87,72 | 1,19% | - |
| 18.03.2025 | 85,36 | 86,86 | 85,11 | 86,69 | 1,56% | 10,00 |
| 17.03.2025 | 84,33 | 85,53 | 84,03 | 85,36 | 1,08% | - |
| 14.03.2025 | 83,88 | 85,39 | 83,24 | 84,45 | 1,07% | - |
| 13.03.2025 | 84,46 | 85,02 | 83,40 | 83,56 | -1,25% | - |
| 12.03.2025 | 84,44 | 85,64 | 84,11 | 84,62 | 0,50% | - |
| 11.03.2025 | 85,24 | 85,86 | 82,58 | 84,20 | -1,07% | 150,00 |
| 10.03.2025 | 87,93 | 87,93 | 84,35 | 85,11 | -3,23% | - |
| 07.03.2025 | 85,86 | 87,97 | 85,70 | 87,95 | 2,36% | - |
| 06.03.2025 | 85,07 | 87,09 | 84,95 | 85,92 | 1,00% | - |
| 05.03.2025 | 82,68 | 85,21 | 82,68 | 85,07 | 3,05% | - |