88,170€
1,02%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 87,95 | 88,19 | 87,05 | 88,01 | 0,84% | - |
02.07.2025 | 87,28 | 87,28 | 87,28 | 87,28 | -0,39% | - |
01.07.2025 | 87,62 | 87,62 | 87,62 | 87,62 | 0,02% | - |
30.06.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 1,62% | - |
27.06.2025 | 86,20 | 86,20 | 86,20 | 86,20 | 0,23% | - |
26.06.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -0,69% | - |
25.06.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 0,67% | - |
24.06.2025 | 86,02 | 86,02 | 86,02 | 86,02 | 1,41% | - |
23.06.2025 | 84,82 | 84,82 | 84,82 | 84,82 | -0,09% | - |
20.06.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 0,64% | - |
19.06.2025 | 84,36 | 84,36 | 84,36 | 84,36 | -0,99% | - |
18.06.2025 | 85,02 | 85,20 | 85,02 | 85,20 | 0,28% | 547,00 |
17.06.2025 | 84,96 | 84,96 | 84,96 | 84,96 | 1,05% | - |
16.06.2025 | 84,08 | 84,08 | 84,08 | 84,08 | 0,31% | - |
13.06.2025 | 83,82 | 83,82 | 83,82 | 83,82 | -1,57% | - |
12.06.2025 | 85,16 | 85,16 | 85,16 | 85,16 | -0,75% | - |
11.06.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -1,79% | - |
10.06.2025 | 87,36 | 87,36 | 87,36 | 87,36 | 0,16% | - |
09.06.2025 | 87,22 | 87,22 | 87,22 | 87,22 | 1,25% | - |
06.06.2025 | 86,14 | 86,14 | 86,14 | 86,14 | -0,14% | - |
05.06.2025 | 86,26 | 86,26 | 86,26 | 86,26 | -1,75% | - |
04.06.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -0,20% | - |
03.06.2025 | 87,98 | 87,98 | 87,98 | 87,98 | 1,66% | - |
02.06.2025 | 86,54 | 86,54 | 86,54 | 86,54 | -0,85% | - |
30.05.2025 | 87,28 | 87,28 | 87,28 | 87,28 | -0,21% | - |
29.05.2025 | 87,46 | 87,46 | 87,46 | 87,46 | 0,48% | - |
28.05.2025 | 87,04 | 87,04 | 87,04 | 87,04 | 0,67% | - |
27.05.2025 | 86,46 | 86,46 | 86,46 | 86,46 | -1,14% | - |
26.05.2025 | 87,46 | 87,46 | 87,46 | 87,46 | -0,61% | - |
23.05.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 0,16% | - |
22.05.2025 | 87,86 | 87,86 | 87,86 | 87,86 | -0,77% | - |
21.05.2025 | 88,54 | 88,54 | 88,54 | 88,54 | 1,12% | - |
20.05.2025 | 87,56 | 87,56 | 87,56 | 87,56 | 2,99% | - |
19.05.2025 | 85,02 | 85,02 | 85,02 | 85,02 | 0,64% | - |
16.05.2025 | 85,88 | 85,88 | 84,48 | 84,48 | -3,32% | 35,00 |
15.05.2025 | 84,58 | 87,38 | 84,58 | 87,38 | 3,78% | 50,00 |
14.05.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 1,72% | - |
13.05.2025 | 82,78 | 82,78 | 82,78 | 82,78 | -0,14% | - |
12.05.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 1,10% | - |
09.05.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 1,46% | - |
08.05.2025 | 80,82 | 80,82 | 80,82 | 80,82 | 1,00% | - |
07.05.2025 | 80,02 | 80,02 | 80,02 | 80,02 | 1,11% | - |
06.05.2025 | 79,14 | 79,14 | 79,14 | 79,14 | -3,84% | - |
05.05.2025 | 82,32 | 82,32 | 82,30 | 82,30 | 0,51% | 150,00 |
02.05.2025 | 81,88 | 81,88 | 81,88 | 81,88 | -2,41% | - |
30.04.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 1,35% | - |
29.04.2025 | 82,78 | 82,78 | 82,78 | 82,78 | 0,61% | - |
28.04.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -0,92% | - |
25.04.2025 | 81,60 | 83,04 | 81,60 | 83,04 | 1,84% | 75,00 |
24.04.2025 | 81,54 | 81,54 | 81,54 | 81,54 | 0,87% | - |
23.04.2025 | 80,84 | 80,84 | 80,84 | 80,84 | 3,09% | - |
22.04.2025 | 78,42 | 78,42 | 78,42 | 78,42 | -1,75% | - |
17.04.2025 | 79,82 | 79,82 | 79,82 | 79,82 | 1,06% | - |
16.04.2025 | 78,98 | 78,98 | 78,98 | 78,98 | 1,00% | - |
15.04.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 0,39% | - |
14.04.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 1,64% | - |
11.04.2025 | 76,64 | 76,64 | 76,64 | 76,64 | -2,29% | - |
10.04.2025 | 78,44 | 78,44 | 78,44 | 78,44 | 8,76% | - |
09.04.2025 | 72,12 | 72,12 | 72,12 | 72,12 | -2,12% | - |
08.04.2025 | 73,68 | 73,68 | 73,68 | 73,68 | 5,74% | - |
07.04.2025 | 69,68 | 69,68 | 69,68 | 69,68 | -13,44% | - |
04.04.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -2,57% | - |
03.04.2025 | 82,62 | 82,62 | 82,62 | 82,62 | -1,55% | - |
02.04.2025 | 83,92 | 83,92 | 83,92 | 83,92 | -0,31% | - |
01.04.2025 | 84,18 | 84,18 | 84,18 | 84,18 | 0,31% | - |
31.03.2025 | 83,92 | 83,92 | 83,92 | 83,92 | -3,76% | - |
28.03.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 0,07% | - |
27.03.2025 | 87,14 | 87,14 | 87,14 | 87,14 | -1,51% | - |
26.03.2025 | 88,48 | 88,48 | 88,48 | 88,48 | 1,07% | - |
25.03.2025 | 87,54 | 87,54 | 87,54 | 87,54 | -0,11% | - |
24.03.2025 | 87,22 | 87,64 | 87,22 | 87,64 | 1,79% | 10,00 |
21.03.2025 | 86,10 | 86,10 | 86,10 | 86,10 | -1,35% | - |
20.03.2025 | 87,28 | 87,28 | 87,28 | 87,28 | 0,95% | - |
19.03.2025 | 86,46 | 86,46 | 86,46 | 86,46 | 0,02% | - |
18.03.2025 | 85,20 | 86,44 | 85,20 | 86,44 | 2,90% | 65,00 |
17.03.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,60% | - |
14.03.2025 | 83,82 | 83,82 | 83,50 | 83,50 | -1,00% | 238,00 |
13.03.2025 | 84,34 | 84,34 | 84,34 | 84,34 | 0,36% | - |
12.03.2025 | 84,04 | 84,04 | 84,04 | 84,04 | -1,57% | - |
11.03.2025 | 85,38 | 85,38 | 85,38 | 85,38 | -0,16% | - |
10.03.2025 | 87,56 | 87,56 | 85,44 | 85,52 | -2,31% | 191,00 |
07.03.2025 | 85,84 | 87,54 | 85,84 | 87,54 | 2,84% | 173,00 |
06.03.2025 | 85,12 | 85,12 | 85,12 | 85,12 | 2,55% | - |
05.03.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,92% | - |
04.03.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -1,49% | - |
03.03.2025 | 83,74 | 83,74 | 83,48 | 83,48 | 1,04% | 15,00 |
28.02.2025 | 82,62 | 82,62 | 82,62 | 82,62 | -0,91% | - |
27.02.2025 | 83,38 | 83,38 | 83,38 | 83,38 | 1,86% | - |
26.02.2025 | 81,86 | 81,86 | 81,86 | 81,86 | 1,29% | - |
25.02.2025 | 80,82 | 80,82 | 80,82 | 80,82 | -0,20% | - |
24.02.2025 | 81,46 | 81,46 | 80,98 | 80,98 | -0,10% | 375,00 |
21.02.2025 | 81,06 | 81,06 | 81,06 | 81,06 | 0,22% | - |
20.02.2025 | 81,56 | 81,56 | 80,88 | 80,88 | -1,96% | 10,00 |
19.02.2025 | 82,66 | 82,66 | 82,50 | 82,50 | -0,10% | 15,00 |
18.02.2025 | 81,96 | 82,58 | 81,96 | 82,58 | 0,78% | 120,00 |
17.02.2025 | 81,94 | 81,94 | 81,94 | 81,94 | 0,10% | - |
14.02.2025 | 81,86 | 81,86 | 81,86 | 81,86 | 3,15% | - |
13.02.2025 | 79,36 | 79,36 | 79,36 | 79,36 | 2,59% | - |
12.02.2025 | 77,36 | 77,36 | 77,36 | 77,36 | 1,74% | - |
11.02.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -0,34% | - |