77,320€
1,23%
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 | 76,79 | 77,54 | 75,14 | 77,30 | 1,20% | 321,00 |
| 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 |
| 11.02.2025 | 76,15 | 77,52 | 75,88 | 77,46 | 1,59% | 47,00 |
| 10.02.2025 | 76,39 | 76,64 | 75,92 | 76,25 | 0,20% | - |
| 07.02.2025 | 75,93 | 76,80 | 75,58 | 76,10 | 0,40% | 111,00 |
| 06.02.2025 | 73,29 | 75,98 | 73,26 | 75,80 | 3,52% | 383,00 |
| 05.02.2025 | 72,71 | 73,67 | 72,54 | 73,22 | 0,30% | 117,00 |
| 04.02.2025 | 73,47 | 73,68 | 72,54 | 73,00 | -0,38% | 7,00 |
| 03.02.2025 | 72,22 | 73,59 | 72,14 | 73,28 | -0,84% | 21,00 |
| 31.01.2025 | 74,65 | 75,12 | 73,80 | 73,90 | -1,02% | 144,00 |
| 30.01.2025 | 75,57 | 75,63 | 74,54 | 74,66 | -0,88% | 157,00 |
| 29.01.2025 | 75,91 | 75,91 | 74,98 | 75,32 | 0,05% | 254,00 |
| 28.01.2025 | 74,91 | 75,51 | 74,65 | 75,28 | 0,11% | 2,00 |
| 27.01.2025 | 73,91 | 75,26 | 73,87 | 75,20 | 0,67% | 389,00 |
| 24.01.2025 | 74,57 | 75,49 | 74,49 | 74,70 | 0,27% | 148,00 |
| 23.01.2025 | 72,67 | 74,50 | 72,67 | 74,50 | 2,62% | 185,00 |
| 22.01.2025 | 75,21 | 75,29 | 72,58 | 72,60 | -3,51% | 58,00 |
| 21.01.2025 | 73,51 | 75,28 | 73,45 | 75,24 | 2,01% | 109,00 |
| 20.01.2025 | 73,17 | 74,04 | 72,95 | 73,76 | 0,88% | 17,00 |
| 17.01.2025 | 73,41 | 73,66 | 72,86 | 73,12 | -0,22% | 163,00 |
| 16.01.2025 | 74,29 | 74,69 | 73,11 | 73,28 | -0,81% | 7,00 |
| 15.01.2025 | 72,99 | 74,06 | 72,71 | 73,88 | 1,18% | 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 |