69,190€
2,20%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 68,34 | 69,17 | 67,57 | 69,15 | 2,14% | - |
| 13.09.2024 | 67,70 | 67,70 | 67,70 | 67,70 | -0,50% | - |
| 12.09.2024 | 68,04 | 68,04 | 68,04 | 68,04 | 2,69% | - |
| 11.09.2024 | 66,26 | 66,26 | 66,26 | 66,26 | 0,15% | - |
| 10.09.2024 | 67,40 | 67,40 | 66,16 | 66,16 | -1,43% | 95,00 |
| 09.09.2024 | 67,12 | 67,12 | 67,12 | 67,12 | -0,12% | - |
| 06.09.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,53% | - |
| 05.09.2024 | 67,56 | 67,56 | 67,56 | 67,56 | 1,08% | - |
| 04.09.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -4,16% | - |
| 03.09.2024 | 69,74 | 69,74 | 69,74 | 69,74 | -0,77% | - |
| 02.09.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,09% | - |
| 30.08.2024 | 70,34 | 70,34 | 70,34 | 70,34 | 1,30% | - |
| 29.08.2024 | 69,44 | 69,44 | 69,44 | 69,44 | -0,23% | - |
| 28.08.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,26% | - |
| 27.08.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 0,20% | - |
| 26.08.2024 | 69,28 | 69,28 | 69,28 | 69,28 | -0,20% | - |
| 23.08.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 0,43% | - |
| 22.08.2024 | 69,12 | 69,12 | 69,12 | 69,12 | 0,20% | - |
| 21.08.2024 | 68,98 | 68,98 | 68,98 | 68,98 | -0,98% | - |
| 20.08.2024 | 69,66 | 69,66 | 69,66 | 69,66 | 0,32% | - |
| 19.08.2024 | 69,44 | 69,44 | 69,44 | 69,44 | -0,94% | - |
| 16.08.2024 | 70,10 | 70,10 | 70,10 | 70,10 | 3,33% | - |
| 15.08.2024 | 67,84 | 67,84 | 67,84 | 67,84 | 0,80% | - |
| 14.08.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 1,11% | - |
| 13.08.2024 | 66,56 | 66,56 | 66,56 | 66,56 | -0,45% | - |
| 12.08.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 1,27% | - |
| 09.08.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 0,40% | - |
| 08.08.2024 | 65,52 | 65,76 | 65,52 | 65,76 | 1,64% | 75,00 |
| 07.08.2024 | 64,70 | 64,70 | 64,70 | 64,70 | -0,49% | - |
| 06.08.2024 | 65,02 | 65,02 | 65,02 | 65,02 | 2,07% | - |
| 05.08.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -6,30% | - |
| 02.08.2024 | 68,56 | 68,56 | 67,98 | 67,98 | -5,16% | 3,00 |
| 01.08.2024 | 71,68 | 71,68 | 71,68 | 71,68 | -1,02% | - |
| 31.07.2024 | 72,42 | 72,42 | 72,42 | 72,42 | 1,26% | - |
| 30.07.2024 | 71,52 | 71,52 | 71,52 | 71,52 | 0,34% | - |
| 29.07.2024 | 71,28 | 71,28 | 71,28 | 71,28 | 0,68% | - |
| 26.07.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,91% | - |
| 25.07.2024 | 70,16 | 70,16 | 70,16 | 70,16 | 0,75% | - |
| 24.07.2024 | 69,64 | 69,64 | 69,64 | 69,64 | 1,52% | - |
| 23.07.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 1,18% | - |
| 22.07.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,12% | - |
| 19.07.2024 | 67,72 | 67,72 | 67,72 | 67,72 | -0,99% | - |
| 18.07.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,44% | - |
| 17.07.2024 | 68,52 | 68,70 | 68,52 | 68,70 | 1,09% | 35,00 |
| 16.07.2024 | 67,96 | 67,96 | 67,96 | 67,96 | -0,03% | - |
| 15.07.2024 | 67,98 | 67,98 | 67,98 | 67,98 | -0,47% | - |
| 12.07.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 1,13% | - |
| 11.07.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 1,53% | - |
| 10.07.2024 | 66,52 | 66,52 | 66,52 | 66,52 | -0,63% | - |
| 09.07.2024 | 66,94 | 66,94 | 66,94 | 66,94 | 0,45% | - |
| 08.07.2024 | 66,64 | 66,64 | 66,64 | 66,64 | -0,77% | - |
| 05.07.2024 | 67,16 | 67,16 | 67,16 | 67,16 | 1,39% | - |
| 04.07.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -0,42% | - |
| 03.07.2024 | 66,52 | 66,52 | 66,52 | 66,52 | 0,85% | - |
| 02.07.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -1,26% | - |
| 01.07.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 1,37% | - |
| 28.06.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -0,03% | - |
| 27.06.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -1,49% | - |
| 26.06.2024 | 66,92 | 66,92 | 66,92 | 66,92 | 0,09% | - |
| 25.06.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 0,63% | - |
| 24.06.2024 | 66,44 | 66,44 | 66,44 | 66,44 | -1,25% | - |
| 21.06.2024 | 67,28 | 67,28 | 67,28 | 67,28 | 0,69% | - |
| 20.06.2024 | 66,82 | 66,82 | 66,82 | 66,82 | 0,78% | - |
| 19.06.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,61% | - |
| 18.06.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 2,20% | - |
| 17.06.2024 | 64,48 | 64,48 | 64,48 | 64,48 | -0,46% | - |
| 14.06.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -1,25% | - |
| 13.06.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 2,37% | - |
| 12.06.2024 | 64,08 | 64,08 | 64,08 | 64,08 | -3,23% | - |
| 11.06.2024 | 66,22 | 66,22 | 66,22 | 66,22 | 0,36% | - |
| 10.06.2024 | 65,98 | 65,98 | 65,98 | 65,98 | -0,12% | - |
| 07.06.2024 | 66,06 | 66,06 | 66,06 | 66,06 | 0,61% | - |
| 06.06.2024 | 66,10 | 66,10 | 65,66 | 65,66 | -1,94% | 50,00 |
| 05.06.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,86% | - |
| 04.06.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 0,06% | - |
| 03.06.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,96% | - |
| 31.05.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 0,63% | - |
| 30.05.2024 | 66,44 | 66,44 | 66,44 | 66,44 | -0,21% | - |
| 29.05.2024 | 66,58 | 66,58 | 66,58 | 66,58 | -1,51% | 80,00 |
| 28.05.2024 | 67,84 | 67,84 | 67,60 | 67,60 | 1,23% | 150,00 |
| 27.05.2024 | 66,78 | 66,78 | 66,78 | 66,78 | -1,36% | - |
| 24.05.2024 | 68,20 | 68,20 | 67,64 | 67,70 | -0,76% | 1.300,00 |
| 23.05.2024 | 68,22 | 68,22 | 68,22 | 68,22 | -0,84% | - |
| 22.05.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,15% | - |
| 21.05.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,44% | - |
| 20.05.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,56% | - |
| 17.05.2024 | 67,74 | 68,02 | 67,74 | 68,02 | 0,77% | 100,00 |
| 16.05.2024 | 70,00 | 70,00 | 67,50 | 67,50 | -2,20% | 310,00 |
| 15.05.2024 | 69,02 | 69,02 | 69,02 | 69,02 | 0,26% | 50,00 |
| 14.05.2024 | 68,56 | 69,20 | 68,56 | 68,84 | 1,62% | 150,00 |
| 13.05.2024 | 67,74 | 67,74 | 67,74 | 67,74 | -4,83% | - |
| 10.05.2024 | 71,18 | 71,18 | 71,18 | 71,18 | 1,45% | - |
| 09.05.2024 | 70,16 | 70,16 | 70,16 | 70,16 | -1,29% | - |
| 08.05.2024 | 71,08 | 71,08 | 71,08 | 71,08 | 1,34% | - |
| 07.05.2024 | 70,14 | 70,14 | 70,14 | 70,14 | 0,11% | - |
| 06.05.2024 | 70,06 | 70,06 | 70,06 | 70,06 | 0,06% | - |
| 03.05.2024 | 70,02 | 70,02 | 70,02 | 70,02 | 0,57% | - |
| 02.05.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 0,55% | - |
| 30.04.2024 | 69,24 | 69,24 | 69,24 | 69,24 | 0,17% | - |
| 29.04.2024 | 69,12 | 69,12 | 69,12 | 69,12 | -1,34% | - |