87,680€
-0,74%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 87,98 | 88,28 | 87,51 | 87,67 | -0,75% | 93,00 |
| 03.07.2025 | 87,91 | 88,42 | 87,05 | 88,33 | 0,52% | 189,00 |
| 02.07.2025 | 87,19 | 88,02 | 86,92 | 87,87 | 1,15% | 164,00 |
| 01.07.2025 | 87,69 | 87,75 | 86,16 | 86,87 | -1,04% | 8,00 |
| 30.06.2025 | 87,47 | 87,83 | 86,72 | 87,78 | 0,38% | 275,00 |
| 27.06.2025 | 86,19 | 87,61 | 85,88 | 87,45 | 1,63% | 133,00 |
| 26.06.2025 | 85,95 | 86,22 | 85,33 | 86,05 | 0,26% | 17,00 |
| 25.06.2025 | 86,53 | 86,67 | 85,02 | 85,83 | -0,81% | 63,00 |
| 24.06.2025 | 85,96 | 86,72 | 85,72 | 86,53 | 1,93% | 154,00 |
| 23.06.2025 | 84,79 | 85,33 | 83,66 | 84,89 | -0,12% | 25,00 |
| 20.06.2025 | 84,91 | 85,89 | 84,52 | 84,99 | 0,84% | 93,00 |
| 19.06.2025 | 84,68 | 84,74 | 83,95 | 84,28 | -0,78% | 90,00 |
| 18.06.2025 | 85,01 | 85,45 | 83,80 | 84,94 | 0,12% | 297,00 |
| 17.06.2025 | 84,95 | 85,47 | 84,47 | 84,84 | -0,50% | 166,00 |
| 16.06.2025 | 84,01 | 85,77 | 84,00 | 85,27 | 1,69% | 3.053,00 |
| 13.06.2025 | 83,63 | 84,74 | 83,37 | 83,85 | -1,48% | 79,00 |
| 12.06.2025 | 85,13 | 85,38 | 84,16 | 85,11 | -0,51% | 1.316,00 |
| 11.06.2025 | 85,83 | 86,57 | 85,41 | 85,55 | -0,53% | 2.154,00 |
| 10.06.2025 | 87,35 | 87,58 | 85,87 | 86,01 | -1,40% | 211,00 |
| 09.06.2025 | 87,23 | 87,65 | 86,96 | 87,23 | -0,07% | 140,00 |
| 06.06.2025 | 86,17 | 87,37 | 85,97 | 87,29 | 1,56% | 1.463,00 |
| 05.06.2025 | 86,27 | 86,53 | 85,40 | 85,95 | -0,46% | 136,00 |
| 04.06.2025 | 87,79 | 88,10 | 86,21 | 86,35 | -1,39% | 175,00 |
| 03.06.2025 | 88,10 | 88,28 | 86,21 | 87,57 | -0,93% | 15,00 |
| 02.06.2025 | 86,67 | 88,39 | 86,32 | 88,39 | 1,41% | 279,00 |
| 30.05.2025 | 87,33 | 87,75 | 86,46 | 87,16 | -0,02% | 40,00 |
| 29.05.2025 | 87,73 | 87,77 | 86,70 | 87,18 | 0,44% | 25,00 |
| 28.05.2025 | 87,09 | 87,34 | 86,47 | 86,80 | -0,60% | 42,00 |
| 27.05.2025 | 86,47 | 87,50 | 86,45 | 87,32 | 0,83% | 199,00 |
| 26.05.2025 | 87,68 | 87,78 | 86,39 | 86,60 | 0,34% | 79,00 |
| 23.05.2025 | 87,99 | 88,53 | 83,82 | 86,31 | -1,94% | 265,00 |
| 22.05.2025 | 87,91 | 88,34 | 87,19 | 88,02 | 0,30% | 1.160,00 |
| 21.05.2025 | 88,56 | 88,79 | 87,56 | 87,76 | -1,14% | 281,00 |
| 20.05.2025 | 87,59 | 88,97 | 87,53 | 88,77 | 1,06% | 488,00 |
| 19.05.2025 | 84,91 | 87,86 | 84,69 | 87,84 | 2,95% | 106,00 |
| 16.05.2025 | 85,79 | 86,07 | 83,78 | 85,32 | -0,56% | 216,00 |
| 15.05.2025 | 84,85 | 87,74 | 84,75 | 85,80 | 0,46% | 1.323,00 |
| 14.05.2025 | 84,23 | 85,41 | 84,01 | 85,41 | 1,46% | 528,00 |
| 13.05.2025 | 82,73 | 84,38 | 82,67 | 84,18 | 1,25% | 618,00 |
| 12.05.2025 | 82,91 | 83,93 | 82,35 | 83,14 | 1,22% | 371,00 |
| 09.05.2025 | 81,95 | 82,20 | 81,36 | 82,14 | 0,51% | 211,00 |
| 08.05.2025 | 80,87 | 82,09 | 80,50 | 81,72 | 1,36% | 129,00 |
| 07.05.2025 | 80,03 | 80,78 | 79,82 | 80,62 | 1,10% | 319,00 |
| 06.05.2025 | 79,21 | 80,48 | 78,77 | 79,74 | -3,37% | 617,00 |
| 05.05.2025 | 82,64 | 82,98 | 81,60 | 82,52 | -0,34% | 1.300,00 |
| 02.05.2025 | 81,91 | 83,26 | 81,58 | 82,80 | 1,64% | 365,00 |
| 30.04.2025 | 83,95 | 84,43 | 80,24 | 81,46 | -3,23% | 86,00 |
| 29.04.2025 | 82,75 | 84,30 | 82,69 | 84,18 | 1,62% | 13,00 |
| 28.04.2025 | 82,28 | 83,13 | 82,06 | 82,84 | -0,31% | 180,00 |
| 25.04.2025 | 81,65 | 84,80 | 81,40 | 83,10 | 1,91% | 1.069,00 |
| 24.04.2025 | 81,57 | 81,87 | 80,78 | 81,54 | -0,22% | 337,00 |
| 23.04.2025 | 80,91 | 82,15 | 80,61 | 81,72 | 2,00% | 229,00 |
| 22.04.2025 | 78,83 | 80,55 | 78,47 | 80,12 | 1,34% | 187,00 |
| 17.04.2025 | 79,89 | 80,19 | 78,48 | 79,06 | 0,05% | 46,00 |
| 16.04.2025 | 78,97 | 80,29 | 78,60 | 79,02 | -1,54% | - |
| 15.04.2025 | 78,25 | 80,64 | 78,23 | 80,26 | 2,35% | 158,00 |
| 14.04.2025 | 77,81 | 78,80 | 77,56 | 78,42 | 1,19% | 554,00 |
| 11.04.2025 | 76,79 | 77,90 | 75,14 | 77,50 | 1,47% | 1.101,00 |
| 10.04.2025 | 78,95 | 80,27 | 74,40 | 76,38 | -3,97% | 755,00 |
| 09.04.2025 | 72,03 | 80,22 | 71,95 | 79,54 | 9,59% | 939,00 |
| 08.04.2025 | 74,05 | 76,39 | 71,54 | 72,58 | 0,19% | 821,00 |
| 07.04.2025 | 70,53 | 74,52 | 67,25 | 72,44 | -0,17% | 2.159,00 |
| 04.04.2025 | 80,57 | 80,79 | 72,04 | 72,56 | -10,04% | 997,00 |
| 03.04.2025 | 82,55 | 83,16 | 80,56 | 80,66 | -4,79% | - |
| 02.04.2025 | 84,15 | 84,88 | 83,60 | 84,72 | 0,57% | 73,00 |
| 01.04.2025 | 84,35 | 85,06 | 83,82 | 84,24 | -0,33% | 674,00 |
| 31.03.2025 | 84,07 | 84,60 | 83,20 | 84,52 | -0,40% | 1.259,00 |
| 28.03.2025 | 87,37 | 87,46 | 84,80 | 84,86 | -3,37% | 2.189,00 |
| 27.03.2025 | 87,29 | 88,44 | 86,56 | 87,82 | 0,37% | - |
| 26.03.2025 | 88,57 | 88,92 | 87,32 | 87,50 | -1,38% | 149,00 |
| 25.03.2025 | 87,57 | 88,78 | 87,55 | 88,72 | 1,14% | 1.129,00 |
| 24.03.2025 | 87,35 | 88,14 | 87,21 | 87,72 | 1,08% | 111,00 |
| 21.03.2025 | 86,23 | 87,44 | 85,75 | 86,78 | 0,46% | 29,00 |
| 20.03.2025 | 87,51 | 87,72 | 85,60 | 86,38 | -1,53% | 156,00 |
| 19.03.2025 | 86,71 | 88,04 | 86,11 | 87,72 | 1,18% | 304,00 |
| 18.03.2025 | 85,37 | 86,85 | 85,11 | 86,70 | 1,55% | 438,00 |
| 17.03.2025 | 84,19 | 85,53 | 84,01 | 85,38 | 1,04% | 358,00 |
| 14.03.2025 | 84,13 | 85,39 | 83,24 | 84,50 | 1,10% | 152,00 |
| 13.03.2025 | 84,47 | 85,02 | 83,38 | 83,58 | -1,21% | 124,00 |
| 12.03.2025 | 84,37 | 85,64 | 84,11 | 84,60 | 0,48% | 292,00 |
| 11.03.2025 | 85,49 | 85,85 | 82,59 | 84,20 | -1,01% | 1.476,00 |
| 10.03.2025 | 87,59 | 87,75 | 84,36 | 85,06 | -3,23% | 864,00 |
| 07.03.2025 | 85,67 | 87,96 | 85,67 | 87,90 | 2,38% | 34,00 |
| 06.03.2025 | 85,09 | 87,09 | 84,95 | 85,86 | 0,94% | 1.087,00 |
| 05.03.2025 | 83,03 | 85,24 | 82,85 | 85,06 | 3,13% | 511,00 |
| 04.03.2025 | 82,57 | 83,29 | 81,01 | 82,48 | -0,05% | 139,00 |
| 03.03.2025 | 83,95 | 83,98 | 82,02 | 82,52 | -1,24% | 313,00 |
| 28.02.2025 | 82,74 | 83,82 | 82,62 | 83,56 | 0,44% | 244,00 |
| 27.02.2025 | 83,71 | 84,13 | 82,95 | 83,19 | -0,25% | 227,00 |
| 26.02.2025 | 82,01 | 84,18 | 81,79 | 83,40 | 2,21% | 276,00 |
| 25.02.2025 | 80,93 | 82,21 | 80,69 | 81,60 | 0,98% | 118,00 |
| 24.02.2025 | 81,55 | 81,67 | 80,35 | 80,81 | 0,12% | 373,00 |
| 21.02.2025 | 81,17 | 81,80 | 80,51 | 80,71 | -0,48% | 524,00 |
| 20.02.2025 | 81,73 | 81,81 | 80,74 | 81,10 | -0,61% | 190,00 |
| 19.02.2025 | 82,69 | 83,36 | 81,19 | 81,60 | -1,39% | 318,00 |
| 18.02.2025 | 82,01 | 82,88 | 81,96 | 82,75 | 0,78% | 348,00 |
| 17.02.2025 | 81,97 | 82,84 | 81,93 | 82,11 | 0,28% | 303,00 |
| 14.02.2025 | 81,85 | 82,57 | 81,50 | 81,88 | 0,17% | 146,00 |
| 13.02.2025 | 79,70 | 82,24 | 79,70 | 81,74 | 3,01% | 287,00 |
| 12.02.2025 | 77,44 | 79,43 | 77,25 | 79,35 | 2,44% | 160,00 |