69,260€
-0,73%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 68,92 | 70,29 | 68,77 | 70,15 | 2,04% | - |
| 03.10.2024 | 70,10 | 70,10 | 68,67 | 68,75 | -2,04% | - |
| 02.10.2024 | 70,59 | 71,03 | 70,02 | 70,18 | -0,35% | - |
| 01.10.2024 | 71,61 | 71,71 | 70,01 | 70,43 | -1,51% | - |
| 30.09.2024 | 71,75 | 71,98 | 71,01 | 71,51 | 0,03% | - |
| 27.09.2024 | 71,84 | 71,97 | 71,29 | 71,49 | -0,49% | - |
| 26.09.2024 | 70,28 | 71,97 | 70,28 | 71,84 | 2,72% | - |
| 25.09.2024 | 70,29 | 70,79 | 69,45 | 69,94 | -0,50% | - |
| 24.09.2024 | 71,13 | 71,78 | 70,21 | 70,29 | -1,06% | - |
| 23.09.2024 | 70,93 | 71,41 | 69,91 | 71,04 | 0,16% | - |
| 20.09.2024 | 71,18 | 71,89 | 70,61 | 70,93 | -0,35% | - |
| 19.09.2024 | 71,37 | 72,37 | 70,61 | 71,18 | -0,39% | - |
| 18.09.2024 | 70,79 | 72,01 | 70,61 | 71,46 | 0,95% | - |
| 17.09.2024 | 69,26 | 71,05 | 68,89 | 70,79 | 2,33% | - |
| 16.09.2024 | 68,31 | 69,26 | 67,79 | 69,18 | 1,27% | - |
| 13.09.2024 | 67,78 | 68,71 | 67,51 | 68,31 | 0,78% | - |
| 12.09.2024 | 67,84 | 68,07 | 66,99 | 67,78 | -0,21% | - |
| 11.09.2024 | 66,51 | 68,00 | 66,19 | 67,92 | 2,24% | - |
| 10.09.2024 | 67,65 | 67,85 | 65,99 | 66,43 | -2,04% | - |
| 09.09.2024 | 67,15 | 67,81 | 66,98 | 67,81 | 1,83% | - |
| 06.09.2024 | 67,17 | 67,91 | 66,33 | 66,59 | -0,98% | - |
| 05.09.2024 | 67,48 | 68,09 | 67,15 | 67,25 | -0,46% | - |
| 04.09.2024 | 66,87 | 68,35 | 66,70 | 67,56 | 0,43% | - |
| 03.09.2024 | 69,77 | 70,29 | 67,13 | 67,27 | -3,58% | - |
| 02.09.2024 | 70,35 | 70,47 | 69,73 | 69,77 | -0,94% | - |
| 30.08.2024 | 70,20 | 70,49 | 69,69 | 70,43 | 0,44% | - |
| 29.08.2024 | 69,47 | 70,63 | 69,19 | 70,12 | 1,05% | - |
| 28.08.2024 | 69,53 | 69,70 | 68,97 | 69,39 | -0,20% | - |
| 27.08.2024 | 69,39 | 69,82 | 69,17 | 69,53 | 0,20% | - |
| 26.08.2024 | 69,17 | 69,63 | 69,07 | 69,39 | 0,07% | - |
| 23.08.2024 | 69,25 | 69,83 | 68,97 | 69,34 | 0,13% | - |
| 22.08.2024 | 69,27 | 69,75 | 68,71 | 69,25 | -0,03% | - |
| 21.08.2024 | 69,11 | 69,77 | 68,82 | 69,27 | 0,46% | - |
| 20.08.2024 | 69,79 | 69,97 | 68,81 | 68,95 | -1,09% | - |
| 19.08.2024 | 69,51 | 69,99 | 69,38 | 69,71 | 0,29% | - |
| 16.08.2024 | 70,18 | 70,36 | 69,05 | 69,51 | -0,84% | - |
| 15.08.2024 | 67,73 | 70,53 | 67,57 | 70,10 | 3,50% | - |
| 14.08.2024 | 67,11 | 67,81 | 66,63 | 67,73 | 0,92% | 2,00 |
| 13.08.2024 | 66,63 | 67,37 | 66,45 | 67,11 | 0,96% | - |
| 12.08.2024 | 66,83 | 67,11 | 66,27 | 66,47 | -0,30% | - |
| 09.08.2024 | 66,11 | 66,97 | 65,94 | 66,67 | 0,60% | - |
| 08.08.2024 | 64,81 | 67,31 | 64,49 | 66,27 | 2,76% | 240,00 |
| 07.08.2024 | 64,22 | 66,19 | 64,22 | 64,49 | 0,55% | - |
| 06.08.2024 | 64,59 | 65,61 | 63,61 | 64,14 | -0,93% | - |
| 05.08.2024 | 65,46 | 65,46 | 62,17 | 64,74 | -0,86% | - |
| 02.08.2024 | 68,55 | 69,05 | 64,35 | 65,30 | -5,77% | - |
| 01.08.2024 | 71,94 | 71,94 | 68,85 | 69,30 | -3,55% | 10,00 |
| 31.07.2024 | 71,96 | 72,67 | 71,25 | 71,85 | 0,07% | - |
| 30.07.2024 | 71,58 | 72,13 | 71,30 | 71,80 | 0,31% | - |
| 29.07.2024 | 71,57 | 71,73 | 71,04 | 71,58 | 0,35% | 5,00 |
| 26.07.2024 | 70,83 | 71,49 | 70,43 | 71,33 | 0,71% | - |
| 25.07.2024 | 70,51 | 71,21 | 69,21 | 70,83 | 0,11% | - |
| 24.07.2024 | 69,90 | 71,27 | 69,38 | 70,75 | 1,10% | - |
| 23.07.2024 | 68,90 | 70,06 | 68,54 | 69,98 | 1,42% | - |
| 22.07.2024 | 67,73 | 69,00 | 67,73 | 69,00 | 1,88% | - |
| 19.07.2024 | 67,73 | 67,99 | 67,11 | 67,73 | -0,24% | - |
| 18.07.2024 | 68,39 | 68,76 | 67,47 | 67,89 | -0,73% | - |