103,425€
1,00%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 103,80 | 103,80 | 103,80 | 103,80 | 1,37% | - |
| 14.08.2025 | 102,40 | 102,40 | 102,40 | 102,40 | 0,54% | - |
| 13.08.2025 | 101,85 | 101,85 | 101,85 | 101,85 | -0,10% | - |
| 12.08.2025 | 101,95 | 101,95 | 101,95 | 101,95 | 1,65% | - |
| 11.08.2025 | 100,30 | 100,30 | 100,30 | 100,30 | 1,46% | - |
| 08.08.2025 | 98,86 | 98,86 | 98,86 | 98,86 | 3,84% | - |
| 07.08.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 2,52% | - |
| 06.08.2025 | 92,86 | 92,86 | 92,86 | 92,86 | 0,48% | - |
| 05.08.2025 | 92,42 | 92,42 | 92,42 | 92,42 | 1,36% | - |
| 04.08.2025 | 91,18 | 91,18 | 91,18 | 91,18 | -0,04% | - |
| 01.08.2025 | 91,22 | 91,22 | 91,22 | 91,22 | -1,64% | - |
| 31.07.2025 | 92,74 | 92,74 | 92,74 | 92,74 | 1,29% | - |
| 30.07.2025 | 91,56 | 91,56 | 91,56 | 91,56 | 1,28% | - |
| 29.07.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -1,63% | - |
| 28.07.2025 | 91,90 | 91,90 | 91,90 | 91,90 | 1,17% | - |
| 25.07.2025 | 90,84 | 90,84 | 90,84 | 90,84 | 0,15% | - |
| 24.07.2025 | 90,70 | 90,70 | 90,70 | 90,70 | 1,34% | - |
| 23.07.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 1,08% | - |
| 22.07.2025 | 88,54 | 88,54 | 88,54 | 88,54 | 0,02% | - |
| 21.07.2025 | 88,52 | 88,52 | 88,52 | 88,52 | 0,48% | - |
| 18.07.2025 | 88,10 | 88,10 | 88,10 | 88,10 | 0,23% | - |
| 17.07.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 0,21% | - |
| 16.07.2025 | 87,72 | 87,72 | 87,72 | 87,72 | -2,68% | - |
| 15.07.2025 | 90,14 | 90,14 | 90,14 | 90,14 | 1,14% | - |
| 14.07.2025 | 89,12 | 89,12 | 89,12 | 89,12 | -2,52% | - |
| 11.07.2025 | 91,42 | 91,42 | 91,42 | 91,42 | 0,20% | - |
| 10.07.2025 | 91,24 | 91,24 | 91,24 | 91,24 | 2,89% | - |
| 09.07.2025 | 88,68 | 88,68 | 88,68 | 88,68 | 0,05% | - |
| 08.07.2025 | 88,64 | 88,64 | 88,64 | 88,64 | 1,05% | - |
| 07.07.2025 | 87,72 | 87,72 | 87,72 | 87,72 | -0,11% | - |
| 04.07.2025 | 87,82 | 87,82 | 87,82 | 87,82 | -0,09% | - |
| 03.07.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 0,71% | - |
| 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% | - |