72,630€
-10,13%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 77,83 | 78,84 | 72,04 | 73,09 | -9,56% | - |
| 03.04.2025 | 81,76 | 83,16 | 80,82 | 80,82 | -4,49% | 806.281,00 |
| 02.04.2025 | 83,90 | 84,62 | 83,60 | 84,62 | 0,31% | 591.811,00 |
| 01.04.2025 | 84,50 | 85,08 | 84,08 | 84,36 | 0,43% | 774.160,00 |
| 31.03.2025 | 84,34 | 84,56 | 83,18 | 84,00 | -1,18% | 706.307,00 |
| 28.03.2025 | 86,98 | 87,12 | 84,92 | 85,00 | -3,26% | 710.413,00 |
| 27.03.2025 | 86,86 | 88,44 | 86,36 | 87,86 | -0,05% | 469.662,00 |
| 26.03.2025 | 88,50 | 88,76 | 87,58 | 87,90 | -0,72% | 571.070,00 |
| 25.03.2025 | 87,62 | 88,78 | 87,62 | 88,54 | 1,03% | 554.958,00 |
| 24.03.2025 | 87,36 | 88,14 | 87,20 | 87,64 | 0,94% | 520.963,00 |
| 21.03.2025 | 86,18 | 87,44 | 85,74 | 86,82 | 0,49% | 1.142.607,00 |
| 20.03.2025 | 87,52 | 87,70 | 85,62 | 86,40 | -1,53% | 459.756,00 |
| 19.03.2025 | 86,40 | 87,74 | 86,10 | 87,74 | 1,15% | 802.916,00 |
| 18.03.2025 | 85,30 | 86,86 | 85,12 | 86,74 | 2,05% | 680.034,00 |
| 17.03.2025 | 84,50 | 85,52 | 84,18 | 85,00 | 0,88% | 417.510,00 |
| 14.03.2025 | 83,76 | 85,46 | 83,26 | 84,26 | 0,57% | 1.006.818,00 |
| 13.03.2025 | 84,34 | 85,02 | 83,68 | 83,78 | -1,11% | 550.596,00 |
| 12.03.2025 | 84,32 | 85,64 | 84,16 | 84,72 | 1,49% | 478.874,00 |
| 11.03.2025 | 85,00 | 85,14 | 82,58 | 83,48 | -1,95% | 789.474,00 |
| 10.03.2025 | 86,88 | 87,30 | 84,84 | 85,14 | -2,14% | 573.685,00 |
| 07.03.2025 | 86,26 | 87,26 | 85,86 | 87,00 | 0,16% | 748.177,00 |
| 06.03.2025 | 85,42 | 87,10 | 84,96 | 86,86 | 2,67% | 764.482,00 |
| 05.03.2025 | 83,90 | 85,06 | 83,28 | 84,60 | 3,70% | 743.024,00 |
| 04.03.2025 | 82,40 | 82,64 | 81,00 | 81,58 | -1,97% | 522.146,00 |
| 03.03.2025 | 83,52 | 83,90 | 82,46 | 83,22 | -0,43% | 512.019,00 |
| 28.02.2025 | 83,36 | 83,82 | 82,78 | 83,58 | -0,31% | 834.207,00 |
| 27.02.2025 | 83,20 | 84,12 | 82,94 | 83,84 | -0,29% | 587.025,00 |
| 26.02.2025 | 82,18 | 84,18 | 81,90 | 84,08 | 3,37% | 671.769,00 |
| 25.02.2025 | 80,72 | 82,20 | 80,72 | 81,34 | 0,22% | 619.005,00 |
| 24.02.2025 | 81,30 | 81,38 | 80,36 | 81,16 | -0,17% | 432.389,00 |
| 21.02.2025 | 81,20 | 81,80 | 81,00 | 81,30 | 0,32% | 502.023,00 |
| 20.02.2025 | 81,26 | 81,70 | 80,76 | 81,04 | -0,37% | 473.907,00 |
| 19.02.2025 | 82,74 | 83,32 | 81,20 | 81,34 | -1,69% | 465.163,00 |
| 18.02.2025 | 82,10 | 82,88 | 81,98 | 82,74 | 0,90% | 523.850,00 |
| 17.02.2025 | 82,10 | 82,88 | 82,00 | 82,00 | -0,02% | 331.758,00 |
| 14.02.2025 | 82,28 | 82,68 | 81,52 | 82,02 | -0,19% | 718.194,00 |
| 13.02.2025 | 80,44 | 82,22 | 79,92 | 82,18 | 4,34% | 1.226.021,00 |
| 12.02.2025 | 77,40 | 78,87 | 77,26 | 78,76 | 1,94% | 806.845,00 |
| 11.02.2025 | 76,24 | 77,26 | 75,90 | 77,26 | 1,50% | 433.990,00 |
| 10.02.2025 | 76,24 | 76,64 | 75,94 | 76,12 | -0,16% | 277.574,00 |
| 07.02.2025 | 75,98 | 76,80 | 75,62 | 76,24 | 0,37% | 537.842,00 |
| 06.02.2025 | 73,20 | 75,96 | 73,20 | 75,96 | 4,05% | 481.356,00 |
| 05.02.2025 | 72,94 | 73,68 | 72,54 | 73,00 | -0,11% | 407.010,00 |
| 04.02.2025 | 73,48 | 73,68 | 72,56 | 73,08 | -0,44% | 283.389,00 |
| 03.02.2025 | 73,18 | 73,58 | 72,76 | 73,40 | -1,26% | 494.387,00 |
| 31.01.2025 | 74,60 | 75,10 | 74,34 | 74,34 | -0,46% | 535.708,00 |
| 30.01.2025 | 75,30 | 75,50 | 74,68 | 74,68 | -0,82% | 519.246,00 |
| 29.01.2025 | 75,28 | 75,74 | 75,00 | 75,30 | 0,21% | 415.852,00 |
| 28.01.2025 | 74,86 | 75,50 | 74,68 | 75,14 | 0,29% | 415.743,00 |
| 27.01.2025 | 74,00 | 75,12 | 73,92 | 74,92 | 0,13% | 409.353,00 |
| 24.01.2025 | 74,58 | 75,50 | 74,50 | 74,82 | 0,78% | 534.567,00 |
| 23.01.2025 | 72,70 | 74,42 | 72,64 | 74,24 | 1,98% | 438.526,00 |
| 22.01.2025 | 75,02 | 75,02 | 72,80 | 72,80 | -3,04% | 563.645,00 |
| 21.01.2025 | 73,76 | 75,30 | 73,62 | 75,08 | 1,82% | 587.252,00 |
| 20.01.2025 | 73,12 | 74,04 | 72,96 | 73,74 | 0,79% | 409.718,00 |
| 17.01.2025 | 73,50 | 73,66 | 72,86 | 73,16 | -0,25% | 544.627,00 |
| 16.01.2025 | 74,14 | 74,14 | 73,10 | 73,34 | -0,76% | 486.999,00 |
| 15.01.2025 | 73,28 | 74,08 | 72,74 | 73,90 | 1,29% | 568.667,00 |
| 14.01.2025 | 73,00 | 73,60 | 72,64 | 72,96 | 1,19% | 433.519,00 |
| 13.01.2025 | 73,12 | 73,22 | 71,12 | 72,10 | -1,48% | 688.820,00 |
| 10.01.2025 | 74,66 | 74,86 | 73,16 | 73,18 | -1,96% | 672.609,00 |
| 09.01.2025 | 75,16 | 75,16 | 74,56 | 74,64 | -0,69% | 281.620,00 |
| 08.01.2025 | 75,50 | 75,74 | 74,22 | 75,16 | -0,50% | 462.264,00 |
| 07.01.2025 | 75,40 | 75,82 | 75,14 | 75,54 | -0,13% | 448.047,00 |
| 06.01.2025 | 74,88 | 75,70 | 74,82 | 75,64 | 1,67% | 350.934,00 |
| 03.01.2025 | 74,42 | 74,72 | 74,38 | 74,40 | -0,08% | 323.434,00 |
| 02.01.2025 | 74,60 | 74,88 | 73,34 | 74,46 | -0,11% | 313.389,00 |
| 31.12.2024 | 74,20 | 74,62 | 74,20 | 74,54 | 0,22% | 137.934,00 |
| 30.12.2024 | 74,06 | 74,46 | 73,92 | 74,38 | 0,22% | 207.539,00 |
| 27.12.2024 | 73,30 | 74,22 | 73,30 | 74,22 | 1,09% | 244.840,00 |
| 24.12.2024 | 73,22 | 73,92 | 73,14 | 73,42 | 0,16% | 64.642,00 |
| 23.12.2024 | 73,04 | 73,38 | 72,90 | 73,30 | -0,03% | 238.495,00 |
| 20.12.2024 | 73,06 | 73,32 | 72,46 | 73,32 | -0,57% | 1.289.636,00 |
| 19.12.2024 | 72,52 | 73,74 | 72,42 | 73,74 | 0,16% | 444.406,00 |
| 18.12.2024 | 72,80 | 73,72 | 72,64 | 73,62 | 0,90% | 486.829,00 |
| 17.12.2024 | 72,64 | 73,28 | 72,36 | 72,96 | 0,08% | 401.425,00 |
| 16.12.2024 | 72,90 | 73,54 | 72,44 | 72,90 | -0,41% | 463.627,00 |
| 13.12.2024 | 71,82 | 74,16 | 71,70 | 73,20 | 2,75% | 713.252,00 |
| 12.12.2024 | 70,94 | 71,36 | 70,72 | 71,24 | 0,48% | 382.040,00 |
| 11.12.2024 | 71,20 | 71,54 | 70,80 | 70,90 | -0,48% | 275.103,00 |
| 10.12.2024 | 70,88 | 71,46 | 70,64 | 71,24 | 0,14% | 333.946,00 |
| 09.12.2024 | 70,42 | 71,34 | 70,36 | 71,14 | 1,60% | 461.332,00 |
| 06.12.2024 | 69,90 | 70,48 | 69,76 | 70,02 | 0,32% | 318.027,00 |
| 05.12.2024 | 69,16 | 69,96 | 69,16 | 69,80 | 0,72% | 553.852,00 |
| 04.12.2024 | 69,68 | 70,18 | 69,10 | 69,30 | -0,46% | 339.846,00 |
| 03.12.2024 | 69,22 | 70,64 | 69,22 | 69,62 | 1,02% | 426.887,00 |
| 02.12.2024 | 68,34 | 69,30 | 67,94 | 68,92 | 1,00% | 404.624,00 |
| 29.11.2024 | 68,00 | 68,38 | 67,70 | 68,24 | 0,03% | 315.883,00 |
| 28.11.2024 | 67,78 | 68,48 | 67,50 | 68,22 | 1,07% | 220.977,00 |
| 27.11.2024 | 67,68 | 67,82 | 67,14 | 67,50 | -0,59% | 371.928,00 |
| 26.11.2024 | 68,42 | 68,70 | 67,72 | 67,90 | -1,59% | 310.643,00 |
| 25.11.2024 | 69,00 | 69,12 | 68,26 | 69,00 | 0,44% | 1.080.198,00 |
| 22.11.2024 | 69,78 | 70,00 | 67,78 | 68,70 | -1,24% | 379.853,00 |
| 21.11.2024 | 69,50 | 70,06 | 69,02 | 69,56 | 0,06% | 348.723,00 |
| 20.11.2024 | 70,82 | 70,84 | 69,52 | 69,52 | -1,36% | 331.060,00 |
| 19.11.2024 | 71,60 | 72,06 | 69,40 | 70,48 | -1,92% | 500.677,00 |
| 18.11.2024 | 70,50 | 71,86 | 70,44 | 71,86 | 2,04% | 566.381,00 |
| 15.11.2024 | 69,54 | 70,62 | 69,52 | 70,42 | 0,57% | 418.081,00 |
| 14.11.2024 | 69,22 | 70,42 | 69,14 | 70,02 | 1,54% | 458.365,00 |
| 13.11.2024 | 67,98 | 69,04 | 67,88 | 68,96 | 1,26% | 602.506,00 |