73,960€
1,29%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 72,99 | 74,03 | 72,71 | 73,94 | 1,26% | 109,00 |
| 14.01.2025 | 72,77 | 73,61 | 72,66 | 73,02 | 0,52% | 687,00 |
| 13.01.2025 | 72,97 | 73,16 | 71,12 | 72,64 | -0,95% | 682,00 |
| 10.01.2025 | 74,58 | 74,86 | 73,12 | 73,34 | -1,89% | 339,00 |
| 09.01.2025 | 75,08 | 75,19 | 74,55 | 74,75 | -0,62% | 62,00 |
| 08.01.2025 | 75,45 | 75,74 | 74,22 | 75,22 | -0,16% | 68,00 |
| 07.01.2025 | 75,15 | 75,81 | 75,14 | 75,34 | 0,16% | 71,00 |
| 06.01.2025 | 74,71 | 75,74 | 74,61 | 75,22 | 0,99% | 203,00 |
| 03.01.2025 | 74,23 | 74,74 | 74,21 | 74,48 | 0,54% | 72,00 |
| 02.01.2025 | 74,67 | 75,32 | 73,34 | 74,08 | -0,30% | 97,00 |
| 30.12.2024 | 73,90 | 74,45 | 73,75 | 74,30 | 0,22% | 249,00 |
| 27.12.2024 | 73,22 | 74,24 | 72,62 | 74,14 | 0,71% | 318,00 |
| 23.12.2024 | 73,21 | 73,62 | 72,90 | 73,62 | 0,71% | 177,00 |
| 20.12.2024 | 73,29 | 73,47 | 72,45 | 73,10 | -0,73% | 222,00 |
| 19.12.2024 | 72,49 | 73,86 | 72,41 | 73,64 | 1,40% | 131,00 |
| 18.12.2024 | 73,06 | 73,74 | 72,48 | 72,62 | -0,49% | 427,00 |
| 17.12.2024 | 72,75 | 73,28 | 72,34 | 72,98 | 0,14% | 95,00 |
| 16.12.2024 | 73,11 | 73,53 | 72,44 | 72,88 | -0,46% | 141,00 |
| 13.12.2024 | 71,89 | 74,17 | 71,72 | 73,22 | 2,95% | 950,00 |
| 12.12.2024 | 70,97 | 71,37 | 70,70 | 71,12 | 0,11% | 33,00 |
| 11.12.2024 | 71,19 | 71,55 | 70,78 | 71,04 | -0,11% | 46,00 |
| 10.12.2024 | 70,79 | 71,47 | 70,62 | 71,12 | 0,23% | 15,00 |
| 09.12.2024 | 69,85 | 71,34 | 69,82 | 70,96 | 1,46% | 23,00 |
| 06.12.2024 | 69,57 | 70,48 | 69,55 | 69,94 | 0,40% | - |
| 05.12.2024 | 69,17 | 69,97 | 69,09 | 69,66 | 0,72% | 5,00 |
| 04.12.2024 | 69,63 | 70,19 | 69,04 | 69,16 | -0,69% | 6,00 |
| 03.12.2024 | 69,03 | 70,66 | 68,95 | 69,64 | 0,87% | 8,00 |
| 02.12.2024 | 67,88 | 69,31 | 67,88 | 69,04 | 1,40% | 1.221,00 |
| 29.11.2024 | 68,11 | 68,38 | 67,70 | 68,09 | -0,25% | 160,00 |
| 28.11.2024 | 67,89 | 68,48 | 67,49 | 68,26 | 0,95% | 7,00 |
| 27.11.2024 | 68,09 | 68,14 | 67,16 | 67,62 | -0,76% | 158,00 |
| 26.11.2024 | 68,65 | 68,85 | 67,71 | 68,14 | -1,16% | 164,00 |
| 25.11.2024 | 69,01 | 69,23 | 68,25 | 68,94 | 0,20% | 193,00 |
| 22.11.2024 | 69,69 | 70,00 | 67,76 | 68,80 | -1,43% | 48,00 |
| 21.11.2024 | 69,79 | 70,08 | 69,02 | 69,80 | 0,00% | 135,00 |
| 20.11.2024 | 70,79 | 70,95 | 69,50 | 69,80 | -0,82% | 6,00 |
| 19.11.2024 | 71,99 | 72,06 | 69,37 | 70,38 | -1,79% | 140,00 |
| 18.11.2024 | 70,63 | 71,92 | 70,35 | 71,66 | 1,73% | 403,00 |
| 15.11.2024 | 69,59 | 70,62 | 69,43 | 70,44 | 0,92% | 8,00 |
| 14.11.2024 | 68,34 | 70,44 | 68,28 | 69,80 | 1,13% | 1.086,00 |
| 13.11.2024 | 67,65 | 69,16 | 67,63 | 69,02 | 1,38% | 499,00 |
| 12.11.2024 | 68,55 | 68,97 | 67,74 | 68,08 | -2,63% | 238,00 |
| 11.11.2024 | 69,26 | 70,34 | 69,12 | 69,92 | 1,17% | 943,00 |
| 08.11.2024 | 69,73 | 70,02 | 68,51 | 69,11 | -1,13% | 317,00 |
| 07.11.2024 | 68,86 | 71,46 | 68,56 | 69,90 | 1,57% | 703,00 |
| 06.11.2024 | 69,39 | 70,54 | 68,52 | 68,82 | -0,72% | 154,00 |
| 05.11.2024 | 69,25 | 69,86 | 69,11 | 69,32 | 0,41% | 248,00 |
| 04.11.2024 | 68,49 | 69,46 | 68,21 | 69,04 | 1,17% | 171,00 |
| 01.11.2024 | 66,59 | 68,79 | 66,57 | 68,24 | 2,31% | 402,00 |
| 31.10.2024 | 66,40 | 66,98 | 65,91 | 66,70 | -0,01% | 86,00 |
| 30.10.2024 | 67,85 | 68,09 | 66,49 | 66,71 | -1,81% | 157,00 |
| 29.10.2024 | 68,29 | 68,78 | 67,87 | 67,94 | -0,44% | 40,00 |
| 28.10.2024 | 67,73 | 68,49 | 67,53 | 68,24 | 1,28% | 21,00 |
| 25.10.2024 | 66,73 | 68,09 | 66,61 | 67,38 | 0,87% | 480,00 |
| 24.10.2024 | 67,81 | 68,17 | 66,66 | 66,80 | -1,33% | 90,00 |
| 23.10.2024 | 67,87 | 68,06 | 67,13 | 67,70 | -0,24% | 115,00 |
| 22.10.2024 | 67,93 | 68,06 | 66,91 | 67,86 | -0,21% | 33,00 |
| 21.10.2024 | 67,95 | 68,04 | 67,58 | 68,00 | -0,18% | 54,00 |
| 18.10.2024 | 68,89 | 69,17 | 67,65 | 68,12 | -1,07% | 526,00 |
| 17.10.2024 | 68,71 | 69,00 | 68,34 | 68,86 | 0,09% | 20,00 |
| 16.10.2024 | 69,11 | 69,11 | 68,18 | 68,80 | -0,49% | 132,00 |
| 15.10.2024 | 69,47 | 69,67 | 68,73 | 69,14 | -0,58% | 105,00 |
| 14.10.2024 | 69,33 | 69,73 | 69,22 | 69,54 | 0,26% | 189,00 |
| 11.10.2024 | 68,97 | 69,40 | 68,58 | 69,36 | 0,43% | 216,00 |
| 10.10.2024 | 69,26 | 69,83 | 68,85 | 69,06 | -0,59% | 465,00 |
| 09.10.2024 | 68,57 | 69,56 | 68,27 | 69,47 | 1,15% | 162,00 |
| 08.10.2024 | 68,95 | 69,37 | 68,17 | 68,68 | -1,18% | 549,00 |
| 07.10.2024 | 69,97 | 70,18 | 69,18 | 69,50 | -0,97% | 181,00 |
| 04.10.2024 | 68,89 | 70,29 | 68,76 | 70,18 | 1,98% | 14,00 |
| 03.10.2024 | 69,75 | 70,08 | 68,68 | 68,82 | -1,83% | 20,00 |
| 02.10.2024 | 70,47 | 71,03 | 70,05 | 70,10 | -0,48% | 93,00 |
| 01.10.2024 | 71,62 | 71,71 | 70,01 | 70,44 | -1,68% | 200,00 |
| 30.09.2024 | 71,76 | 71,97 | 71,01 | 71,64 | 0,11% | 94,00 |
| 27.09.2024 | 71,83 | 71,97 | 71,32 | 71,56 | -0,50% | 143,00 |
| 26.09.2024 | 70,59 | 71,96 | 70,29 | 71,92 | 2,98% | 322,00 |
| 25.09.2024 | 69,89 | 70,78 | 69,47 | 69,84 | -0,60% | 201,00 |
| 24.09.2024 | 71,35 | 71,76 | 70,20 | 70,26 | -1,15% | 15,00 |
| 23.09.2024 | 71,15 | 71,40 | 69,92 | 71,08 | 0,23% | 155,00 |
| 20.09.2024 | 70,99 | 71,89 | 70,63 | 70,92 | -0,45% | - |
| 19.09.2024 | 71,94 | 72,36 | 70,61 | 71,24 | -0,27% | 276,00 |
| 18.09.2024 | 70,91 | 72,07 | 70,62 | 71,43 | 0,80% | 88,00 |
| 17.09.2024 | 69,25 | 71,04 | 68,91 | 70,86 | 2,28% | 38,00 |
| 16.09.2024 | 68,37 | 69,28 | 67,82 | 69,28 | 1,35% | 5,00 |
| 13.09.2024 | 67,77 | 68,71 | 67,50 | 68,36 | 0,83% | 119,00 |
| 12.09.2024 | 67,93 | 68,09 | 66,99 | 67,80 | -0,06% | 16,00 |
| 11.09.2024 | 66,37 | 67,86 | 66,27 | 67,84 | 1,89% | 206,00 |
| 10.09.2024 | 67,51 | 67,84 | 66,02 | 66,58 | -1,63% | 23,00 |
| 09.09.2024 | 67,09 | 67,74 | 67,01 | 67,68 | 1,38% | 107,00 |
| 06.09.2024 | 67,23 | 67,89 | 66,34 | 66,76 | -0,80% | 17,00 |
| 05.09.2024 | 67,61 | 68,09 | 67,20 | 67,30 | -0,62% | 284,00 |
| 04.09.2024 | 66,83 | 68,33 | 66,75 | 67,72 | 0,59% | 16,00 |
| 03.09.2024 | 69,79 | 70,26 | 67,18 | 67,32 | -3,61% | 29,00 |
| 02.09.2024 | 70,41 | 70,47 | 69,80 | 69,84 | -0,96% | 81,00 |
| 30.08.2024 | 70,25 | 70,54 | 69,70 | 70,52 | 0,57% | 103,00 |
| 29.08.2024 | 69,49 | 70,64 | 69,43 | 70,12 | 0,86% | 213,00 |
| 28.08.2024 | 69,65 | 69,73 | 68,99 | 69,52 | -0,03% | 20,00 |
| 27.08.2024 | 69,53 | 69,81 | 69,19 | 69,54 | 0,14% | 274,00 |
| 26.08.2024 | 69,31 | 69,62 | 69,08 | 69,44 | 0,03% | 82,00 |
| 23.08.2024 | 69,45 | 69,82 | 68,98 | 69,42 | 0,35% | 54,00 |
| 22.08.2024 | 69,21 | 69,74 | 68,71 | 69,18 | -0,14% | 18,00 |