69,300€
1,23%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 69,22 | 69,86 | 69,10 | 69,26 | 1,17% | - |
| 04.11.2024 | 68,46 | 68,46 | 68,46 | 68,46 | 2,70% | - |
| 01.11.2024 | 66,66 | 66,66 | 66,66 | 66,66 | 0,48% | - |
| 31.10.2024 | 66,34 | 66,34 | 66,34 | 66,34 | -2,01% | - |
| 30.10.2024 | 67,70 | 67,70 | 67,70 | 67,70 | -0,99% | - |
| 29.10.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 0,89% | - |
| 28.10.2024 | 67,78 | 67,78 | 67,78 | 67,78 | 1,68% | - |
| 25.10.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -1,88% | - |
| 24.10.2024 | 67,94 | 67,94 | 67,94 | 67,94 | 0,35% | - |
| 23.10.2024 | 67,70 | 67,70 | 67,70 | 67,70 | -0,27% | - |
| 22.10.2024 | 67,88 | 67,88 | 67,88 | 67,88 | 0,09% | - |
| 21.10.2024 | 67,82 | 67,82 | 67,82 | 67,82 | -1,37% | - |
| 18.10.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,38% | - |
| 17.10.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,61% | - |
| 16.10.2024 | 68,92 | 68,92 | 68,92 | 68,92 | -0,81% | - |
| 15.10.2024 | 69,48 | 69,48 | 69,48 | 69,48 | 0,35% | - |
| 14.10.2024 | 69,24 | 69,24 | 69,24 | 69,24 | 0,46% | - |
| 11.10.2024 | 68,92 | 68,92 | 68,92 | 68,92 | -0,43% | - |
| 10.10.2024 | 69,22 | 69,22 | 69,22 | 69,22 | 1,02% | - |
| 09.10.2024 | 68,52 | 68,52 | 68,52 | 68,52 | -0,64% | - |
| 08.10.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -1,49% | - |
| 07.10.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,77% | - |
| 04.10.2024 | 68,78 | 68,78 | 68,78 | 68,78 | -1,40% | - |
| 03.10.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -0,80% | - |
| 02.10.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -1,62% | - |
| 01.10.2024 | 71,48 | 71,48 | 71,48 | 71,48 | -0,17% | - |
| 30.09.2024 | 71,60 | 71,60 | 71,60 | 71,60 | -0,25% | - |
| 27.09.2024 | 71,78 | 71,78 | 71,78 | 71,78 | 1,70% | - |
| 26.09.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 0,97% | - |
| 25.09.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -2,07% | - |
| 24.09.2024 | 71,38 | 71,38 | 71,38 | 71,38 | 0,39% | - |
| 23.09.2024 | 71,04 | 71,10 | 71,04 | 71,10 | 0,17% | 70,00 |
| 20.09.2024 | 70,98 | 70,98 | 70,98 | 70,98 | -1,20% | - |
| 19.09.2024 | 71,84 | 71,84 | 71,84 | 71,84 | 1,44% | - |
| 18.09.2024 | 70,82 | 70,82 | 70,82 | 70,82 | 2,25% | - |
| 17.09.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 1,58% | - |
| 16.09.2024 | 68,18 | 68,18 | 68,18 | 68,18 | 0,71% | - |
| 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% | - |