73,520€
1,24%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 73,02 | 73,64 | 72,71 | 73,54 | 1,27% | - |
| 14.01.2025 | 72,62 | 72,62 | 72,62 | 72,62 | -0,36% | - |
| 13.01.2025 | 72,88 | 72,88 | 72,88 | 72,88 | -2,17% | - |
| 10.01.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -0,61% | - |
| 09.01.2025 | 75,02 | 75,02 | 74,96 | 74,96 | -0,45% | 65,00 |
| 08.01.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,24% | - |
| 07.01.2025 | 75,12 | 75,12 | 75,12 | 75,12 | 0,67% | - |
| 06.01.2025 | 74,62 | 74,62 | 74,62 | 74,62 | 0,57% | - |
| 03.01.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -0,83% | - |
| 02.01.2025 | 74,82 | 74,82 | 74,82 | 74,82 | 1,44% | - |
| 30.12.2024 | 73,76 | 73,76 | 73,76 | 73,76 | 0,93% | - |
| 27.12.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,00% | - |
| 23.12.2024 | 73,16 | 73,16 | 73,08 | 73,08 | -0,25% | 100,00 |
| 20.12.2024 | 73,26 | 73,26 | 73,26 | 73,26 | -0,25% | - |
| 19.12.2024 | 72,42 | 73,44 | 72,42 | 73,44 | 0,14% | 70,00 |
| 18.12.2024 | 72,90 | 73,34 | 72,90 | 73,34 | 0,96% | 20,00 |
| 17.12.2024 | 72,64 | 72,64 | 72,64 | 72,64 | -0,49% | - |
| 16.12.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -0,05% | - |
| 13.12.2024 | 71,66 | 73,04 | 71,66 | 73,04 | 3,05% | 200,00 |
| 12.12.2024 | 70,88 | 70,88 | 70,88 | 70,88 | -0,42% | - |
| 11.12.2024 | 71,18 | 71,18 | 71,18 | 71,18 | 0,48% | - |
| 10.12.2024 | 70,84 | 70,84 | 70,84 | 70,84 | 1,43% | - |
| 09.12.2024 | 69,84 | 69,84 | 69,84 | 69,84 | 0,43% | - |
| 06.12.2024 | 69,54 | 69,54 | 69,54 | 69,54 | 0,64% | - |
| 05.12.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -0,60% | - |
| 04.12.2024 | 69,52 | 69,52 | 69,52 | 69,52 | 0,81% | - |
| 03.12.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -0,20% | - |
| 02.12.2024 | 67,98 | 69,10 | 67,98 | 69,10 | 1,62% | 170,00 |
| 29.11.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,29% | - |
| 28.11.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,24% | - |
| 27.11.2024 | 67,96 | 67,96 | 67,96 | 67,96 | -0,79% | - |
| 26.11.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,78% | - |
| 25.11.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -0,92% | - |
| 22.11.2024 | 69,68 | 69,68 | 69,68 | 69,68 | -0,11% | - |
| 21.11.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -1,44% | - |
| 20.11.2024 | 70,78 | 70,78 | 70,78 | 70,78 | -1,31% | - |
| 19.11.2024 | 71,72 | 71,72 | 71,72 | 71,72 | 0,59% | - |
| 18.11.2024 | 70,52 | 71,30 | 70,52 | 71,30 | 2,50% | 5,00 |
| 15.11.2024 | 69,56 | 69,56 | 69,56 | 69,56 | 1,49% | - |
| 14.11.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -0,03% | - |
| 13.11.2024 | 67,68 | 68,56 | 67,68 | 68,56 | -0,15% | 120,00 |
| 12.11.2024 | 68,66 | 68,66 | 68,66 | 68,66 | -0,67% | - |
| 11.11.2024 | 69,12 | 69,12 | 69,12 | 69,12 | -0,86% | - |
| 08.11.2024 | 69,72 | 69,72 | 69,72 | 69,72 | 1,43% | - |
| 07.11.2024 | 68,74 | 68,74 | 68,74 | 68,74 | -0,95% | - |
| 06.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,43% | - |
| 05.11.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,93% | - |
| 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% | - |