77,160€
0,69%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 76,62 | 77,56 | 75,14 | 77,18 | 0,72% | - |
| 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 |
| 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% | - |