69,160€
-0,69%
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 | 69,63 | 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 |
| 21.08.2024 | 69,09 | 69,76 | 68,88 | 69,28 | 0,46% | 677,00 |
| 20.08.2024 | 69,73 | 69,97 | 68,81 | 68,96 | -1,09% | 15,00 |
| 19.08.2024 | 69,45 | 69,98 | 69,37 | 69,72 | 0,32% | 15,00 |
| 16.08.2024 | 70,19 | 70,31 | 69,05 | 69,50 | -0,88% | 49,00 |
| 15.08.2024 | 67,91 | 70,52 | 67,62 | 70,12 | 3,54% | 242,00 |
| 14.08.2024 | 67,21 | 67,76 | 66,65 | 67,72 | 0,77% | 141,00 |
| 13.08.2024 | 66,75 | 67,35 | 66,45 | 67,20 | 1,05% | 24,00 |
| 12.08.2024 | 67,03 | 67,08 | 66,27 | 66,50 | -0,63% | 107,00 |
| 09.08.2024 | 66,13 | 66,98 | 65,97 | 66,92 | 1,12% | 140,00 |
| 08.08.2024 | 65,21 | 67,25 | 65,20 | 66,18 | 2,19% | 977,00 |
| 07.08.2024 | 64,95 | 66,18 | 64,56 | 64,76 | 0,53% | 177,00 |
| 06.08.2024 | 65,05 | 65,62 | 63,62 | 64,42 | -0,03% | 629,00 |
| 05.08.2024 | 63,45 | 64,96 | 62,41 | 64,44 | -1,50% | 390,00 |
| 02.08.2024 | 68,71 | 68,73 | 64,36 | 65,42 | -5,35% | 300,00 |
| 01.08.2024 | 71,87 | 71,93 | 68,86 | 69,12 | -3,54% | 132,00 |
| 31.07.2024 | 72,40 | 72,70 | 71,27 | 71,66 | -0,31% | 315,00 |
| 30.07.2024 | 71,57 | 72,12 | 71,33 | 71,88 | 0,42% | 220,00 |
| 29.07.2024 | 71,47 | 71,73 | 71,07 | 71,58 | 0,36% | 151,00 |
| 26.07.2024 | 70,89 | 71,40 | 70,44 | 71,32 | 0,71% | 226,00 |
| 25.07.2024 | 70,47 | 71,28 | 69,23 | 70,82 | 0,34% | 37,00 |
| 24.07.2024 | 69,71 | 71,27 | 69,43 | 70,58 | 1,00% | 251,00 |
| 23.07.2024 | 68,71 | 70,05 | 68,55 | 69,88 | 1,54% | 299,00 |
| 22.07.2024 | 67,85 | 68,94 | 67,79 | 68,82 | 1,68% | 3,00 |
| 19.07.2024 | 67,91 | 67,98 | 67,12 | 67,68 | 0,03% | 99,00 |
| 18.07.2024 | 68,51 | 68,77 | 67,46 | 67,66 | -0,94% | 91,00 |