132,500€
0,57%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 132,15 | 133,08 | 131,90 | 132,50 | 0,57% | 325,00 |
| 27.08.2026 | 134,18 | 134,18 | 131,33 | 131,75 | -1,29% | 230,00 |
| 26.08.2026 | 133,15 | 134,08 | 132,75 | 133,48 | 0,41% | 150,00 |
| 25.08.2026 | 133,02 | 133,90 | 132,55 | 132,93 | 0,15% | 43,00 |
| 24.08.2026 | 130,02 | 132,93 | 129,85 | 132,73 | 2,12% | 466,00 |
| 21.08.2026 | 129,73 | 131,48 | 129,63 | 129,98 | 0,39% | 376,00 |
| 20.08.2026 | 128,58 | 129,83 | 128,33 | 129,48 | 0,66% | 181,00 |
| 19.08.2026 | 129,93 | 130,77 | 128,48 | 128,63 | -1,27% | 137,00 |
| 18.08.2026 | 130,38 | 131,55 | 129,93 | 130,27 | -0,42% | 342,00 |
| 17.08.2026 | 131,52 | 132,15 | 130,65 | 130,83 | -0,65% | 147,00 |
| 14.08.2026 | 130,95 | 131,93 | 129,35 | 131,68 | 0,57% | 207,00 |
| 13.08.2026 | 129,68 | 131,33 | 128,25 | 130,93 | 1,12% | 554,00 |
| 12.08.2026 | 127,23 | 129,77 | 127,18 | 129,48 | 1,97% | 240,00 |
| 11.08.2026 | 127,03 | 127,58 | 126,40 | 126,98 | -0,08% | 341,00 |
| 10.08.2026 | 127,88 | 127,98 | 126,50 | 127,08 | -0,47% | 753,00 |
| 07.08.2026 | 127,18 | 128,63 | 126,55 | 127,68 | 0,41% | 1.660,00 |
| 06.08.2026 | 127,40 | 130,88 | 126,10 | 127,15 | -0,24% | 347,00 |
| 05.08.2026 | 126,63 | 128,00 | 126,20 | 127,45 | 0,41% | 1.217,00 |
| 04.08.2026 | 127,03 | 127,55 | 126,30 | 126,93 | 0,47% | 821,00 |
| 03.08.2026 | 126,18 | 126,63 | 125,20 | 126,33 | 1,12% | 797,00 |
| 31.07.2026 | 123,88 | 125,40 | 123,48 | 124,93 | 1,34% | 561,00 |
| 30.07.2026 | 120,95 | 123,53 | 120,58 | 123,28 | 2,15% | 76,00 |
| 29.07.2026 | 122,23 | 122,98 | 120,58 | 120,68 | -1,59% | 192,00 |
| 28.07.2026 | 123,43 | 123,68 | 121,75 | 122,63 | -0,91% | 751,00 |
| 27.07.2026 | 123,90 | 124,38 | 122,70 | 123,75 | 1,37% | 580,00 |
| 24.07.2026 | 120,73 | 123,48 | 120,43 | 122,08 | 1,12% | 893,00 |
| 23.07.2026 | 122,48 | 123,53 | 120,18 | 120,73 | -1,43% | 690,00 |
| 22.07.2026 | 122,48 | 123,33 | 121,93 | 122,48 | 0,00% | 479,00 |
| 21.07.2026 | 118,80 | 122,53 | 118,80 | 122,48 | 2,99% | 46,00 |
| 20.07.2026 | 120,28 | 120,28 | 118,43 | 118,93 | -1,45% | 50,00 |
| 17.07.2026 | 120,43 | 121,00 | 118,73 | 120,68 | -0,64% | 169,00 |
| 16.07.2026 | 121,00 | 122,08 | 120,35 | 121,45 | 0,48% | 121,00 |
| 15.07.2026 | 121,83 | 121,98 | 120,18 | 120,88 | -0,33% | 128,00 |
| 14.07.2026 | 119,98 | 121,68 | 118,80 | 121,28 | 1,13% | 82,00 |
| 13.07.2026 | 119,18 | 121,38 | 118,78 | 119,93 | -0,12% | 264,00 |
| 10.07.2026 | 119,18 | 120,83 | 119,13 | 120,08 | 0,46% | 136,00 |
| 09.07.2026 | 119,03 | 120,25 | 118,90 | 119,53 | 0,97% | 312,00 |
| 08.07.2026 | 120,63 | 120,68 | 116,83 | 118,38 | -2,51% | 183,00 |
| 07.07.2026 | 120,98 | 122,18 | 120,88 | 121,43 | -0,04% | 185,00 |
| 06.07.2026 | 120,68 | 121,53 | 120,45 | 121,48 | 0,70% | 259,00 |
| 03.07.2026 | 122,18 | 122,33 | 120,18 | 120,63 | -0,58% | 140,00 |
| 02.07.2026 | 120,68 | 121,83 | 119,60 | 121,33 | 1,38% | 205,00 |
| 01.07.2026 | 119,33 | 120,10 | 118,23 | 119,68 | 0,25% | 141,00 |
| 30.06.2026 | 118,43 | 119,53 | 117,68 | 119,38 | 1,10% | 270,00 |
| 29.06.2026 | 117,63 | 118,18 | 116,63 | 118,08 | 0,51% | 95,00 |
| 26.06.2026 | 116,93 | 118,13 | 116,58 | 117,48 | -0,17% | 175,00 |
| 25.06.2026 | 117,13 | 118,20 | 116,68 | 117,68 | 1,03% | 49,00 |
| 24.06.2026 | 118,58 | 118,88 | 116,28 | 116,48 | -1,61% | 380,00 |
| 23.06.2026 | 119,73 | 120,50 | 118,10 | 118,38 | -2,63% | 321,00 |
| 22.06.2026 | 120,13 | 121,68 | 118,98 | 121,58 | 1,84% | 183,00 |
| 19.06.2026 | 118,78 | 120,18 | 118,73 | 119,38 | 0,21% | 445,00 |
| 18.06.2026 | 119,68 | 120,05 | 118,25 | 119,13 | -0,56% | 265,00 |
| 17.06.2026 | 118,60 | 120,75 | 117,65 | 119,80 | 1,85% | 338,00 |
| 16.06.2026 | 115,40 | 117,80 | 115,40 | 117,63 | 2,02% | 199,00 |
| 15.06.2026 | 118,20 | 119,20 | 115,25 | 115,30 | 0,61% | 792,00 |
| 12.06.2026 | 113,10 | 115,48 | 112,90 | 114,60 | 1,73% | 537,00 |
| 11.06.2026 | 110,40 | 113,55 | 110,23 | 112,65 | 1,92% | 527,00 |
| 10.06.2026 | 111,63 | 111,78 | 109,63 | 110,53 | -1,05% | 75,00 |
| 09.06.2026 | 111,98 | 113,63 | 109,83 | 111,70 | -0,33% | 152,00 |
| 08.06.2026 | 111,18 | 114,40 | 110,55 | 112,08 | 0,47% | 111,00 |
| 05.06.2026 | 112,48 | 114,03 | 111,50 | 111,55 | -1,13% | 130,00 |
| 04.06.2026 | 110,63 | 112,93 | 110,45 | 112,83 | 1,71% | 55,00 |
| 03.06.2026 | 112,53 | 112,75 | 110,93 | 110,93 | -1,38% | 594,00 |
| 02.06.2026 | 114,05 | 114,90 | 112,38 | 112,48 | -1,45% | 147,00 |
| 01.06.2026 | 114,15 | 114,33 | 112,45 | 114,13 | 0,31% | 139,00 |
| 29.05.2026 | 113,48 | 115,23 | 113,28 | 113,78 | 0,49% | 292,00 |
| 28.05.2026 | 113,28 | 114,25 | 112,73 | 113,23 | -0,70% | 118,00 |
| 27.05.2026 | 114,58 | 114,75 | 113,55 | 114,03 | -0,22% | 95,00 |
| 26.05.2026 | 114,08 | 115,05 | 113,85 | 114,28 | -0,20% | 409,00 |
| 25.05.2026 | 113,83 | 115,05 | 113,30 | 114,50 | 1,98% | 143,00 |
| 22.05.2026 | 111,80 | 112,88 | 110,80 | 112,28 | 1,68% | 724,00 |
| 21.05.2026 | 110,70 | 111,78 | 109,55 | 110,43 | 1,14% | 275,00 |
| 20.05.2026 | 108,33 | 109,85 | 108,15 | 109,18 | 0,09% | 54,00 |
| 19.05.2026 | 109,18 | 109,95 | 108,68 | 109,08 | -0,25% | 318,00 |
| 18.05.2026 | 107,00 | 111,00 | 107,00 | 109,35 | -1,73% | 338,00 |
| 15.05.2026 | 112,30 | 113,58 | 111,13 | 111,28 | -1,94% | 335,00 |
| 14.05.2026 | 113,38 | 114,13 | 113,08 | 113,48 | 0,35% | 41,00 |
| 13.05.2026 | 112,93 | 114,30 | 112,08 | 113,08 | 0,49% | 533,00 |
| 12.05.2026 | 114,20 | 115,45 | 110,95 | 112,53 | -3,33% | 935,00 |
| 11.05.2026 | 114,73 | 116,78 | 114,50 | 116,40 | 1,15% | 241,00 |
| 08.05.2026 | 114,43 | 115,43 | 113,83 | 115,08 | 0,77% | 235,00 |
| 07.05.2026 | 116,45 | 117,40 | 113,75 | 114,20 | -1,89% | 431,00 |
| 06.05.2026 | 112,98 | 117,23 | 112,80 | 116,40 | 4,04% | 565,00 |
| 05.05.2026 | 110,88 | 112,80 | 110,35 | 111,88 | 1,08% | 65,00 |
| 04.05.2026 | 113,43 | 113,60 | 110,23 | 110,68 | -2,51% | 430,00 |
| 30.04.2026 | 111,90 | 113,53 | 111,15 | 113,53 | 0,62% | 153,00 |
| 29.04.2026 | 113,78 | 114,25 | 112,58 | 112,83 | -0,57% | 116,00 |
| 28.04.2026 | 112,73 | 113,73 | 112,35 | 113,48 | 0,46% | 62,00 |
| 27.04.2026 | 113,35 | 113,80 | 112,33 | 112,95 | -0,64% | 108,00 |
| 24.04.2026 | 113,45 | 114,30 | 112,63 | 113,68 | 0,20% | 732,00 |
| 23.04.2026 | 114,53 | 114,85 | 112,35 | 113,45 | -1,37% | 291,00 |
| 22.04.2026 | 117,88 | 118,30 | 114,93 | 115,03 | -1,46% | 87,00 |
| 21.04.2026 | 118,93 | 119,50 | 116,63 | 116,73 | -1,60% | 312,00 |
| 20.04.2026 | 118,33 | 119,28 | 117,95 | 118,63 | -0,63% | 145,00 |
| 17.04.2026 | 116,93 | 120,08 | 116,60 | 119,38 | 2,25% | 159,00 |
| 16.04.2026 | 118,18 | 118,45 | 116,20 | 116,75 | -1,04% | 268,00 |
| 15.04.2026 | 117,23 | 118,13 | 116,65 | 117,98 | 0,30% | 204,00 |
| 14.04.2026 | 116,18 | 117,68 | 116,13 | 117,63 | 1,10% | 163,00 |
| 13.04.2026 | 112,93 | 116,38 | 112,88 | 116,35 | 1,59% | 354,00 |
| 10.04.2026 | 114,00 | 115,28 | 113,08 | 114,53 | 0,42% | 68,00 |