87,290€
1,61%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 82,46 | 83,28 | 81,01 | 82,55 | 0,17% | - |
| 03.03.2025 | 83,79 | 84,15 | 82,02 | 82,41 | -1,34% | - |
| 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 |