77,770€
-0,85%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 76,75 | 77,93 | 75,14 | 77,81 | -0,80% | - |
| 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% | - |
| 10.02.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 0,66% | - |
| 07.02.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 3,05% | - |
| 06.02.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 0,57% | - |
| 05.02.2025 | 73,14 | 73,14 | 73,14 | 73,14 | -0,27% | - |
| 04.02.2025 | 73,34 | 73,34 | 73,34 | 73,34 | 1,33% | - |
| 03.02.2025 | 72,38 | 72,38 | 72,38 | 72,38 | -3,05% | - |
| 31.01.2025 | 74,66 | 74,66 | 74,66 | 74,66 | -1,06% | - |
| 30.01.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -0,37% | - |
| 29.01.2025 | 75,74 | 75,74 | 75,74 | 75,74 | 0,99% | - |
| 28.01.2025 | 74,84 | 75,00 | 74,84 | 75,00 | 1,57% | 70,00 |
| 27.01.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -0,91% | - |
| 24.01.2025 | 74,52 | 74,52 | 74,52 | 74,52 | 2,59% | - |
| 23.01.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -3,30% | - |
| 22.01.2025 | 75,12 | 75,12 | 75,12 | 75,12 | 2,23% | - |
| 21.01.2025 | 73,48 | 73,48 | 73,48 | 73,48 | 0,74% | - |
| 20.01.2025 | 72,94 | 72,94 | 72,94 | 72,94 | -0,52% | 400,00 |
| 17.01.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -1,16% | - |
| 16.01.2025 | 74,18 | 74,18 | 74,18 | 74,18 | 1,59% | - |
| 15.01.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 0,55% | - |
| 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 |